5 DAY PERFORMANCE
+4.11%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
-4.18%
6 MONTH PERFORMANCE
+0.42%
YEAR-TO-DATE PERFORMANCE
+5.48%
1 YEAR PERFORMANCE
+16.75%
Banco Santander, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.76 | $4.81 (1.05%) | $4.82 | $4.74 | 3.35 M | $78.16 B |
| 01/13/2025 | $4.60 | $4.65 (1.09%) | $4.66 | $4.58 | 2.64 M | $75.56 B |
| 01/10/2025 | $4.68 | $4.62 (-1.28%) | $4.70 | $4.61 | 2.76 M | $75.08 B |
| 01/08/2025 | $4.65 | $4.66 (0.22%) | $4.67 | $4.62 | 2.14 M | $75.73 B |
| 01/07/2025 | $4.73 | $4.69 (-0.85%) | $4.74 | $4.67 | 4.12 M | $76.21 B |
| 01/06/2025 | $4.56 | $4.63 (1.54%) | $4.69 | $4.56 | 5.49 M | $75.24 B |
| 01/03/2025 | $4.47 | $4.49 (0.45%) | $4.50 | $4.46 | 3.22 M | $72.96 B |
| 01/02/2025 | $4.47 | $4.46 (-0.22%) | $4.48 | $4.43 | 3.07 M | $72.48 B |
| 12/31/2024 | $4.56 | $4.56 (0%) | $4.60 | $4.53 | 1.92 M | $74.10 B |
| 12/30/2024 | $4.52 | $4.54 (0.44%) | $4.56 | $4.50 | 3.41 M | $73.78 B |
| 12/27/2024 | $4.51 | $4.49 (-0.44%) | $4.56 | $4.48 | 4.69 M | $72.96 B |
| 12/26/2024 | $4.48 | $4.49 (0.22%) | $4.53 | $4.48 | 1.92 M | $72.96 B |
| 12/24/2024 | $4.51 | $4.49 (-0.44%) | $4.52 | $4.48 | 1.19 M | $72.96 B |
| 12/23/2024 | $4.48 | $4.50 (0.45%) | $4.51 | $4.46 | 3.51 M | $73.13 B |
| 12/20/2024 | $4.49 | $4.51 (0.45%) | $4.56 | $4.48 | 5.57 M | $73.29 B |
| 12/19/2024 | $4.59 | $4.54 (-1.09%) | $4.60 | $4.53 | 2.96 M | $73.78 B |
| 12/18/2024 | $4.69 | $4.58 (-2.35%) | $4.76 | $4.57 | 5.11 M | $74.43 B |
| 12/17/2024 | $4.71 | $4.67 (-0.85%) | $4.71 | $4.66 | 4.77 M | $75.89 B |
| 12/16/2024 | $4.89 | $4.88 (-0.2%) | $4.90 | $4.86 | 1.97 M | $79.30 B |
| 12/13/2024 | $4.89 | $4.91 (0.41%) | $4.91 | $4.86 | 1.94 M | $79.79 B |
| 12/12/2024 | $4.86 | $4.85 (-0.21%) | $4.91 | $4.84 | 3.23 M | $78.81 B |
| 12/11/2024 | $4.88 | $4.86 (-0.41%) | $4.88 | $4.83 | 2.14 M | $78.98 B |
| 12/10/2024 | $4.90 | $4.89 (-0.2%) | $4.91 | $4.87 | 1.80 M | $79.46 B |
| 12/09/2024 | $4.90 | $4.86 (-0.82%) | $4.92 | $4.85 | 3.07 M | $78.98 B |
| 12/06/2024 | $4.91 | $4.87 (-0.81%) | $4.92 | $4.84 | 2.65 M | $79.14 B |
| 12/05/2024 | $4.88 | $4.89 (0.2%) | $4.94 | $4.88 | 4.31 M | $79.46 B |
| 12/04/2024 | $4.71 | $4.69 (-0.42%) | $4.72 | $4.66 | 2.36 M | $76.21 B |
| 12/03/2024 | $4.65 | $4.64 (-0.22%) | $4.67 | $4.63 | 2.20 M | $75.40 B |
| 12/02/2024 | $4.60 | $4.62 (0.43%) | $4.62 | $4.55 | 2.95 M | $75.08 B |
| 11/29/2024 | $4.55 | $4.62 (1.54%) | $4.64 | $4.54 | 1.92 M | $75.08 B |
| 11/27/2024 | $4.61 | $4.62 (0.22%) | $4.65 | $4.60 | 1.88 M | $75.08 B |
| 11/26/2024 | $4.64 | $4.61 (-0.65%) | $4.66 | $4.59 | 2.36 M | $74.91 B |
| 11/25/2024 | $4.67 | $4.64 (-0.64%) | $4.68 | $4.63 | 4.31 M | $75.40 B |
| 11/22/2024 | $4.53 | $4.55 (0.44%) | $4.57 | $4.51 | 5.57 M | $73.94 B |
| 11/21/2024 | $4.73 | $4.74 (0.21%) | $4.77 | $4.71 | 2.51 M | $77.03 B |
| 11/20/2024 | $4.77 | $4.76 (-0.21%) | $4.78 | $4.71 | 2.23 M | $77.35 B |
| 11/19/2024 | $4.73 | $4.80 (1.48%) | $4.81 | $4.73 | 2.16 M | $78.00 B |
| 11/18/2024 | $4.82 | $4.87 (1.04%) | $4.88 | $4.82 | 2.56 M | $79.14 B |
| 11/15/2024 | $4.81 | $4.82 (0.21%) | $4.83 | $4.79 | 3.40 M | $78.33 B |
| 11/14/2024 | $4.74 | $4.70 (-0.84%) | $4.77 | $4.69 | 3.08 M | $76.38 B |
| 11/13/2024 | $4.66 | $4.64 (-0.43%) | $4.68 | $4.60 | 3.04 M | $75.40 B |
| 11/12/2024 | $4.76 | $4.66 (-2.1%) | $4.76 | $4.64 | 2.98 M | $75.73 B |
| 11/11/2024 | $4.79 | $4.79 (0%) | $4.82 | $4.78 | 1.70 M | $77.84 B |
| 11/08/2024 | $4.78 | $4.74 (-0.84%) | $4.79 | $4.72 | 2.68 M | $77.03 B |
| 11/07/2024 | $4.87 | $4.85 (-0.41%) | $4.92 | $4.82 | 3.97 M | $78.82 B |
| 11/06/2024 | $4.74 | $4.78 (0.84%) | $4.78 | $4.69 | 7.26 M | $77.68 B |
| 11/05/2024 | $5.01 | $5.04 (0.6%) | $5.05 | $5.00 | 2.69 M | $81.90 B |
| 11/04/2024 | $5.04 | $4.98 (-1.19%) | $5.05 | $4.97 | 2.61 M | $80.93 B |
| 11/01/2024 | $4.98 | $4.95 (-0.6%) | $5.00 | $4.95 | 3.12 M | $80.44 B |
| 10/31/2024 | $4.92 | $4.86 (-1.22%) | $4.94 | $4.85 | 3.23 M | $78.98 B |
| 10/30/2024 | $4.85 | $4.88 (0.62%) | $4.91 | $4.85 | 4.62 M | $79.30 B |
| 10/29/2024 | $4.88 | $4.86 (-0.41%) | $4.90 | $4.83 | 3.53 M | $73.85 B |
| 10/28/2024 | $4.96 | $5.00 (0.81%) | $5.03 | $4.95 | 3.15 M | $75.98 B |
| 10/25/2024 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.92 | 2.31 M | $74.77 B |
| 10/24/2024 | $5.02 | $5.00 (-0.4%) | $5.03 | $4.94 | 2.92 M | $75.98 B |
| 10/23/2024 | $4.98 | $4.96 (-0.4%) | $5.00 | $4.94 | 3.25 M | $75.37 B |
| 10/22/2024 | $4.98 | $5.02 (0.8%) | $5.03 | $4.97 | 5.01 M | $76.28 B |
| 10/21/2024 | $5.02 | $5.03 (0.2%) | $5.05 | $4.97 | 5.43 M | $76.44 B |
| 10/18/2024 | $5.02 | $5.04 (0.4%) | $5.06 | $5.01 | 2.05 M | $76.59 B |
| 10/17/2024 | $5.01 | $4.99 (-0.4%) | $5.03 | $4.97 | 2.90 M | $75.83 B |
| 10/16/2024 | $5.03 | $5.01 (-0.4%) | $5.07 | $5.00 | 2.11 M | $76.13 B |
| 10/15/2024 | $5.04 | $5.02 (-0.4%) | $5.08 | $5.00 | 2.22 M | $76.28 B |