The highest closing price for Banco Santander SA ADR (SAN) last month was $10.48, on Tuesday. It was up 12% for the month. The latest price is $10.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $10.37 | $10.50 | $10.36 | $10.48 | 2,333,467 |
September 29 2025 | $10.38 | $10.39 | $10.25 | $10.29 | 2,822,205 |
September 26 2025 | $10.34 | $10.40 | $10.33 | $10.38 | 2,605,100 |
September 25 2025 | $10.20 | $10.23 | $10.15 | $10.22 | 2,682,500 |
September 24 2025 | $10.27 | $10.35 | $10.24 | $10.29 | 2,980,600 |
September 23 2025 | $10.22 | $10.33 | $10.20 | $10.25 | 4,285,300 |
September 22 2025 | $10.13 | $10.14 | $10.05 | $10.14 | 2,930,400 |
September 19 2025 | $10.20 | $10.29 | $10.17 | $10.24 | 4,381,600 |
September 18 2025 | $10.00 | $10.11 | $9.99 | $10.10 | 4,085,000 |
September 17 2025 | $10.00 | $10.12 | $9.97 | $10.07 | 11,091,700 |
September 16 2025 | $10.08 | $10.10 | $9.96 | $10.01 | 2,853,500 |
September 15 2025 | $10.12 | $10.16 | $10.11 | $10.14 | 4,952,700 |
September 12 2025 | $9.91 | $10.06 | $9.89 | $10.05 | 3,873,000 |
September 11 2025 | $10.00 | $10.09 | $9.98 | $10.08 | 3,051,100 |
September 10 2025 | $9.92 | $9.99 | $9.91 | $9.95 | 6,487,100 |
September 09 2025 | $9.67 | $9.83 | $9.66 | $9.80 | 6,663,600 |
September 08 2025 | $9.66 | $9.79 | $9.66 | $9.76 | 3,572,800 |
September 05 2025 | $9.64 | $9.65 | $9.48 | $9.53 | 3,060,900 |
September 04 2025 | $9.51 | $9.61 | $9.45 | $9.58 | 2,995,000 |
September 03 2025 | $9.40 | $9.46 | $9.38 | $9.44 | 2,014,400 |
September 02 2025 | $9.36 | $9.46 | $9.31 | $9.44 | 2,948,400 |
Daily pricing data for Banco Santander SA ADR dates back to 7/30/1987, and may be incomplete.
