Banco Santander S.A. Sponsored Stock Price History
NYSE: SANFinanceCommercial BanksUSD
13.49+0.01 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SAN price history at a glance
The price history for Banco Santander S.A. Sponsored (SAN) on this page begins on July 27, 1987, when the stock closed at $4.33; it most recently closed at $13.49 on October 5, 2026. The highest price in this record is $22.34, reached on November 5, 2007; the latest close is 39.6% below that peak. Across the 38 complete calendar years in the table, SAN finished higher in 21 and lower in 17. Its best year was 2025 (+168.8%) and its worst was 2008 (-52.8%).
Over roughly 39 years the share price changed +211.5%, a 2.9% compound annual price return (excluding dividends). In the last 12 months alone, SAN has gained 38.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $22.34
- Date of high
- Nov 5, 2007
- Low since 1987
- $1.78
- Date of low
- Sep 21, 2020
- 52-week high
- $15.05
- 52-week low
- $9.62
- Last close
- $13.49
SAN returns
1 week
+0.97%
1 month
-8.11%
3 months
-2.74%
6 months
+10.57%
Year to date
+15.00%
1 year
+38.36%
3 years
+270.60%
5 years
+245.90%
SAN price return, excluding dividends.
SAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.49 | +11.76% |
| 2025 | 12.07 | +168.82% |
| 2024 | 4.49 | +8.45% |
| 2023 | 4.14 | +40.34% |
| 2022 | 2.95 | -10.33% |
| 2021 | 3.29 | +7.87% |
| 2020 | 3.05 | -27.21% |
| 2019 | 4.19 | -11.23% |
| 2018 | 4.72 | -27.83% |
| 2017 | 6.54 | +26.25% |
| 2016 | 5.18 | +6.37% |
| 2015 | 4.87 | -42.16% |
| 2014 | 8.42 | -3.88% |
| 2013 | 8.76 | +5.67% |
| 2012 | 8.29 | +10.24% |
| 2011 | 7.52 | -29.39% |
| 2010 | 10.65 | -35.22% |
| 2009 | 16.44 | +67.41% |
| 2008 | 9.82 | -52.81% |
| 2007 | 20.81 | +11.52% |
| 2006 | 18.66 | +41.47% |
| 2005 | 13.19 | +6.63% |
| 2004 | 12.37 | +3.08% |
| 2003 | 12.00 | +69.97% |
| 2002 | 7.06 | -16.45% |
| 2001 | 8.45 | -20.00% |
| 2000 | 10.56 | -9.63% |
| 1999 | 11.69 | +18.35% |
| 1998 | 9.88 | +21.17% |
| 1997 | 8.15 | +58.33% |
| 1996 | 5.15 | +27.92% |
| 1995 | 4.02 | +28.76% |
| 1994 | 3.13 | -17.96% |
| 1993 | 3.81 | +21.50% |
| 1992 | 3.14 | -8.63% |
| 1991 | 3.43 | -9.68% |
| 1990 | 3.80 | -13.89% |
| 1989 | 4.41 | -10.00% |
| 1988 | 4.90 | +21.21% |
| 1987* | 4.04 | -6.60% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
SAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.55 | 13.57 | 13.40 | 13.49 | +0.07% | |
| 13.50 | 13.53 | 13.28 | 13.48 | -1.32% | |
| 13.46 | 13.74 | 13.44 | 13.66 | -2.50% | |
| 14.03 | 14.09 | 14.00 | 14.01 | +0.79% | |
| 13.60 | 13.93 | 13.57 | 13.90 | +4.04% | |
| 13.15 | 13.37 | 13.11 | 13.36 | +0.60% | |
| 13.60 | 13.65 | 13.17 | 13.28 | -3.98% | |
| 14.04 | 14.09 | 13.81 | 13.83 | -2.54% | |
| 14.24 | 14.24 | 14.07 | 14.19 | -0.21% | |
| 14.23 | 14.38 | 14.14 | 14.22 | -1.39% | |
| 14.37 | 14.46 | 14.24 | 14.42 | +0.98% | |
| 14.30 | 14.37 | 14.16 | 14.28 | +0.56% | |
| 14.45 | 14.45 | 14.19 | 14.20 | -2.00% | |
| 14.68 | 14.71 | 14.43 | 14.49 | -0.89% | |
| 14.59 | 14.64 | 14.53 | 14.62 | +2.17% | |
| 14.42 | 14.46 | 14.30 | 14.31 | -3.44% | |
| 14.77 | 14.85 | 14.69 | 14.82 | +2.92% | |
| 14.57 | 14.70 | 14.30 | 14.40 | -1.71% | |
| 14.68 | 14.71 | 14.54 | 14.65 | -0.61% | |
| 14.61 | 14.81 | 14.54 | 14.74 | -1.47% | |
| 14.90 | 14.96 | 14.79 | 14.96 | +2.26% | |
| 14.58 | 14.70 | 14.57 | 14.63 | -0.34% | |
| 14.59 | 14.72 | 14.54 | 14.68 | -1.21% | |
| 14.95 | 14.99 | 14.85 | 14.86 | -0.47% | |
| 14.90 | 14.97 | 14.86 | 14.93 | -0.80% | |
| 14.92 | 15.05 | 14.85 | 15.05 | +2.03% | |
| 14.70 | 14.76 | 14.65 | 14.75 | +2.57% | |
| 14.53 | 14.64 | 14.36 | 14.38 | -1.24% | |
| 14.77 | 14.80 | 14.55 | 14.56 | -0.75% | |
| 14.69 | 14.75 | 14.60 | 14.67 | +0.82% | |
| 14.67 | 14.68 | 14.51 | 14.55 | -1.02% | |
| 14.82 | 14.82 | 14.67 | 14.70 | +0.48% | |
| 14.65 | 14.68 | 14.54 | 14.63 | -0.61% | |
| 14.71 | 14.82 | 14.66 | 14.72 | +0.89% | |
| 14.55 | 14.69 | 14.52 | 14.59 | +2.67% | |
| 14.30 | 14.35 | 14.14 | 14.21 | +0.28% | |
| 14.32 | 14.34 | 14.09 | 14.17 | -0.49% | |
| 14.56 | 14.60 | 14.21 | 14.24 | -2.40% | |
| 14.77 | 14.83 | 14.56 | 14.59 | -1.15% | |
| 14.84 | 14.92 | 14.66 | 14.76 | -0.14% | |
| 14.98 | 15.00 | 14.75 | 14.78 | -0.27% | |
| 14.89 | 14.91 | 14.77 | 14.82 | +0.75% | |
| 14.84 | 14.86 | 14.69 | 14.71 | +0.14% | |
| 14.76 | 14.82 | 14.63 | 14.69 | -0.07% | |
| 14.90 | 14.93 | 14.66 | 14.70 | +0.34% | |
| 14.87 | 14.93 | 14.60 | 14.65 | +0.07% | |
| 14.66 | 14.73 | 14.60 | 14.64 | +1.17% | |
| 14.52 | 14.58 | 14.42 | 14.47 | +0.14% | |
| 14.29 | 14.45 | 14.28 | 14.45 | +2.48% | |
| 14.12 | 14.18 | 13.96 | 14.10 | -0.07% | |
| 13.93 | 14.14 | 13.91 | 14.11 | +5.46% | |
| 13.66 | 13.71 | 13.36 | 13.38 | -4.29% | |
| 13.82 | 13.99 | 13.78 | 13.98 | -0.07% | |
| 14.03 | 14.09 | 13.82 | 13.99 | +3.32% | |
| 13.51 | 13.63 | 13.49 | 13.54 | +2.50% | |
| 13.33 | 13.38 | 13.15 | 13.21 | -3.86% | |
| 13.89 | 13.93 | 13.72 | 13.74 | +0.66% | |
| 13.54 | 13.71 | 13.40 | 13.65 | +2.48% | |
| 13.43 | 13.47 | 13.30 | 13.32 | -1.70% | |
| 13.34 | 13.55 | 13.33 | 13.55 | -0.51% | |
| 13.61 | 13.72 | 13.56 | 13.62 | -1.45% | |
| 13.66 | 13.86 | 13.65 | 13.82 | +1.39% | |
| 13.70 | 13.84 | 13.61 | 13.63 | -0.22% | |
| 13.81 | 13.82 | 13.58 | 13.66 | -1.51% | |
| 13.84 | 13.94 | 13.75 | 13.87 | +0.58% | |
| 13.79 | 13.85 | 13.70 | 13.79 | +1.62% | |
| 13.63 | 13.66 | 13.41 | 13.57 | -4.37% | |
| 14.29 | 14.39 | 14.12 | 14.19 | -1.25% | |
| 14.16 | 14.38 | 14.15 | 14.37 | +3.01% | |
| 14.11 | 14.18 | 13.86 | 13.95 | +1.01% | |
| 13.63 | 13.90 | 13.60 | 13.81 | +0.07% | |
| 13.58 | 13.83 | 13.54 | 13.80 | +1.10% | |
| 13.50 | 13.65 | 13.45 | 13.65 | +1.94% | |
| 13.45 | 13.49 | 13.32 | 13.39 | +0.07% | |
| 13.41 | 13.54 | 13.35 | 13.38 | +0.07% | |
| 13.50 | 13.51 | 13.31 | 13.37 | -1.69% | |
| 13.51 | 13.62 | 13.48 | 13.60 | -0.80% | |
| 13.70 | 13.75 | 13.65 | 13.71 | +1.56% | |
| 13.61 | 13.67 | 13.50 | 13.50 | +1.28% | |
| 13.66 | 13.78 | 13.30 | 13.33 | -0.37% | |
| 13.38 | 13.48 | 13.37 | 13.38 | +1.83% | |
| 13.27 | 13.30 | 13.14 | 13.14 | +2.10% | |
| 12.61 | 12.88 | 12.53 | 12.87 | +2.47% | |
| 12.05 | 12.58 | 12.00 | 12.56 | +5.37% | |
| 12.14 | 12.21 | 11.91 | 11.92 | -2.85% | |
| 12.39 | 12.42 | 11.99 | 12.27 | +0.90% | |
| 12.28 | 12.33 | 12.11 | 12.16 | +0.08% | |
| 12.40 | 12.42 | 12.09 | 12.15 | -2.57% | |
| 12.41 | 12.49 | 12.39 | 12.47 | +2.55% | |
| 12.39 | 12.39 | 12.15 | 12.16 | -2.01% | |
| 12.38 | 12.52 | 12.37 | 12.41 | +0.57% | |
| 12.24 | 12.41 | 12.17 | 12.34 | -1.12% | |
| 12.51 | 12.61 | 12.40 | 12.48 | +0.56% | |
| 12.36 | 12.54 | 12.30 | 12.41 | -1.43% | |
| 12.68 | 12.72 | 12.53 | 12.59 | +0.80% | |
| 12.48 | 12.54 | 12.33 | 12.49 | +3.74% | |
| 12.22 | 12.25 | 12.01 | 12.04 | -2.35% | |
| 12.05 | 12.36 | 12.01 | 12.33 | -0.40% | |
| 11.87 | 12.44 | 11.87 | 12.38 | +5.09% | |
| 11.82 | 11.89 | 11.76 | 11.78 | -0.67% | |
| 11.83 | 11.95 | 11.70 | 11.86 | +1.02% | |
| 11.70 | 11.78 | 11.65 | 11.74 | -0.84% | |
| 11.87 | 11.93 | 11.81 | 11.84 | -0.84% | |
| 11.78 | 12.01 | 11.77 | 11.94 | -0.67% | |
| 11.93 | 12.03 | 11.87 | 12.02 | -0.91% | |
| 12.26 | 12.26 | 12.10 | 12.13 | -1.22% | |
| 12.32 | 12.36 | 12.20 | 12.28 | +0.82% | |
| 12.51 | 12.52 | 12.14 | 12.18 | -1.77% | |
| 12.40 | 12.47 | 12.32 | 12.40 | +4.38% | |
| 11.75 | 11.88 | 11.70 | 11.88 | +2.86% | |
| 11.77 | 11.82 | 11.51 | 11.55 | -4.31% | |
| 12.19 | 12.28 | 12.03 | 12.07 | -0.98% | |
| 12.01 | 12.28 | 11.96 | 12.19 | +1.75% | |
| 12.23 | 12.26 | 11.96 | 11.98 | -0.75% | |
| 12.08 | 12.18 | 12.03 | 12.07 | +0.58% | |
| 11.98 | 12.07 | 11.97 | 12.00 | +0.33% | |
| 11.86 | 12.02 | 11.84 | 11.96 | +0.59% | |
| 12.03 | 12.11 | 11.74 | 11.89 | -3.02% | |
| 12.40 | 12.42 | 12.23 | 12.26 | -0.57% | |
| 12.66 | 12.72 | 12.31 | 12.33 | -2.76% | |
| 12.71 | 12.75 | 12.54 | 12.68 | -1.55% | |
| 12.90 | 13.05 | 12.87 | 12.88 | +4.72% | |
| 12.48 | 12.51 | 12.25 | 12.30 | -1.52% | |
| 12.53 | 12.56 | 12.43 | 12.49 | -0.56% | |
| 12.48 | 12.58 | 12.47 | 12.56 | +1.95% | |
| 12.04 | 12.33 | 12.02 | 12.32 | +0.98% | |
| 12.40 | 12.41 | 12.19 | 12.20 | +0.16% | |
| 12.03 | 12.25 | 11.97 | 12.18 | -0.16% | |
| 12.34 | 12.35 | 12.03 | 12.20 | +6.83% | |
| 11.30 | 11.45 | 11.17 | 11.42 | -0.87% | |
| 11.46 | 11.54 | 11.40 | 11.52 | +0.96% | |
| 11.06 | 11.41 | 10.99 | 11.41 | -1.38% | |
| 11.52 | 11.68 | 11.46 | 11.57 | +2.57% | |
| 10.95 | 11.30 | 10.85 | 11.28 | +5.42% | |
| 10.79 | 10.85 | 10.64 | 10.70 | +0.47% | |
| 10.80 | 10.93 | 10.63 | 10.65 | -1.11% | |
| 10.93 | 11.03 | 10.76 | 10.77 | -3.75% | |
| 11.23 | 11.29 | 11.06 | 11.19 | +2.66% | |
| 10.79 | 11.03 | 10.76 | 10.90 | -2.24% | |
| 11.02 | 11.36 | 11.01 | 11.15 | +5.89% | |
| 10.91 | 10.92 | 10.44 | 10.53 | -3.75% | |
| 10.58 | 11.00 | 10.57 | 10.94 | -1.08% | |
| 11.00 | 11.14 | 10.97 | 11.06 | +0.55% | |
| 11.07 | 11.16 | 10.93 | 11.00 | +0.82% | |
| 10.90 | 11.03 | 10.84 | 10.91 | +1.30% | |
| 11.05 | 11.13 | 10.73 | 10.77 | -2.00% | |
| 11.02 | 11.13 | 10.86 | 10.99 | -3.34% | |
| 11.36 | 11.49 | 11.24 | 11.37 | -1.13% | |
| 11.50 | 11.73 | 11.39 | 11.50 | +2.68% | |
| 10.82 | 11.25 | 10.66 | 11.20 | +1.27% | |
| 10.88 | 11.12 | 10.77 | 11.06 | -1.25% | |
| 11.34 | 11.45 | 11.03 | 11.20 | -3.20% | |
| 11.46 | 11.67 | 11.38 | 11.57 | +4.90% | |
| 10.93 | 11.31 | 10.77 | 11.03 | -7.78% | |
| 11.90 | 12.08 | 11.83 | 11.96 | -3.24% | |
| 12.82 | 12.87 | 12.27 | 12.36 | -4.48% | |
| 13.06 | 13.13 | 12.81 | 12.94 | -2.04% | |
| 12.93 | 13.24 | 12.89 | 13.21 | +5.60% | |
| 12.40 | 12.54 | 12.38 | 12.51 | -1.73% | |
| 13.13 | 13.19 | 12.63 | 12.73 | -0.16% | |
| 12.54 | 12.77 | 12.48 | 12.75 | +3.07% | |
| 12.39 | 12.46 | 12.30 | 12.37 | -1.28% | |
| 12.59 | 12.67 | 12.46 | 12.53 | +1.79% | |
| 12.18 | 12.32 | 12.15 | 12.31 | +3.79% | |
| 11.89 | 11.92 | 11.74 | 11.86 | -1.58% | |
| 12.44 | 12.49 | 11.94 | 12.05 | -2.51% | |
| 12.63 | 12.67 | 12.17 | 12.36 | -2.91% | |
| 13.01 | 13.03 | 12.60 | 12.73 | -0.55% | |
| 12.77 | 12.86 | 12.68 | 12.80 | +0.71% | |
| 12.48 | 12.72 | 12.46 | 12.71 | +3.92% | |
| 12.33 | 12.49 | 12.12 | 12.23 | -1.61% | |
| 12.75 | 12.77 | 12.21 | 12.43 | +1.64% | |
| 13.03 | 13.11 | 11.82 | 12.23 | -6.36% | |
| 12.86 | 13.07 | 12.86 | 13.06 | +2.43% | |
| 12.86 | 12.90 | 12.67 | 12.75 | -0.47% | |
| 12.93 | 12.93 | 12.59 | 12.81 | +1.03% | |
| 12.69 | 12.75 | 12.59 | 12.68 | -2.84% | |
| 12.86 | 13.05 | 12.78 | 13.05 | +3.00% | |
| 12.57 | 12.68 | 12.57 | 12.67 | +2.18% | |
| 12.30 | 12.40 | 12.23 | 12.40 | -0.24% | |
| 12.31 | 12.48 | 12.23 | 12.43 | +2.05% | |
| 12.00 | 12.22 | 11.95 | 12.18 | +2.01% | |
| 12.03 | 12.15 | 11.90 | 11.94 | -2.37% | |
| 12.11 | 12.23 | 12.07 | 12.23 | +0.99% | |
| 12.19 | 12.29 | 12.11 | 12.11 | -0.90% | |
| 12.31 | 12.31 | 12.19 | 12.22 | +0.25% | |
| 12.25 | 12.29 | 12.15 | 12.19 | +0.41% | |
| 11.95 | 12.14 | 11.95 | 12.14 | +2.19% | |
| 11.88 | 11.93 | 11.79 | 11.88 | -0.42% | |
| 11.84 | 11.93 | 11.84 | 11.93 | +1.10% | |
| 11.85 | 11.86 | 11.76 | 11.80 | -1.09% | |
| 12.13 | 12.13 | 11.89 | 11.93 | -1.32% | |
| 11.97 | 12.12 | 11.95 | 12.09 | +0.17% | |
| 11.94 | 12.09 | 11.93 | 12.07 | +2.90% | |
| 11.80 | 11.85 | 11.73 | 11.73 | -0.93% | |
| 11.87 | 11.93 | 11.82 | 11.84 | +1.37% | |
| 11.79 | 11.81 | 11.68 | 11.68 | -1.10% | |
| 11.90 | 11.92 | 11.79 | 11.81 | -0.59% | |
| 11.85 | 11.88 | 11.81 | 11.88 | +0.51% | |
| 11.70 | 11.84 | 11.70 | 11.82 | +0.85% | |
| 11.70 | 11.75 | 11.67 | 11.72 | +0.17% | |
| 11.78 | 11.78 | 11.66 | 11.70 | +0.34% | |
| 11.67 | 11.74 | 11.60 | 11.66 | +0.87% | |
| 11.57 | 11.66 | 11.54 | 11.56 | +0.43% | |
| 11.60 | 11.64 | 11.49 | 11.51 | -0.78% | |
| 11.55 | 11.62 | 11.52 | 11.60 | +2.11% | |
| 11.53 | 11.57 | 11.29 | 11.36 | -1.22% | |
| 11.46 | 11.53 | 11.44 | 11.50 | +1.77% | |
| 11.08 | 11.32 | 11.08 | 11.30 | +2.63% | |
| 11.05 | 11.13 | 10.96 | 11.01 | 0.00% | |
| 11.00 | 11.04 | 10.94 | 11.01 | +0.36% | |
| 11.11 | 11.15 | 10.92 | 10.97 | -0.63% | |
| 10.96 | 11.08 | 10.95 | 11.04 | +1.01% | |
| 11.01 | 11.05 | 10.82 | 10.93 | -0.64% | |
| 10.93 | 11.03 | 10.89 | 11.00 | +1.57% | |
| 10.72 | 10.88 | 10.72 | 10.83 | +0.93% | |
| 10.71 | 10.75 | 10.69 | 10.73 | +0.47% | |
| 10.57 | 10.71 | 10.57 | 10.68 | +2.10% | |
| 10.44 | 10.48 | 10.40 | 10.46 | +3.16% | |
| 10.16 | 10.27 | 10.10 | 10.14 | -0.29% | |
| 10.18 | 10.22 | 10.09 | 10.17 | +1.09% | |
| 10.36 | 10.42 | 10.05 | 10.06 | -2.14% | |
| 10.30 | 10.36 | 10.23 | 10.28 | +1.08% | |
| 10.17 | 10.22 | 10.10 | 10.17 | -2.21% | |
| 10.56 | 10.57 | 10.35 | 10.40 | -3.26% | |
| 10.76 | 10.80 | 10.72 | 10.75 | -1.65% | |
| 11.11 | 11.13 | 10.89 | 10.93 | -0.91% | |
| 11.00 | 11.08 | 11.00 | 11.03 | +2.41% | |
| 10.70 | 10.81 | 10.70 | 10.77 | +1.13% | |
| 10.49 | 10.66 | 10.48 | 10.65 | +2.90% | |
| 10.24 | 10.36 | 10.18 | 10.35 | +0.58% | |
| 10.31 | 10.36 | 10.28 | 10.29 | +0.68% | |
| 10.09 | 10.24 | 10.05 | 10.22 | +2.10% | |
| 10.02 | 10.13 | 9.96 | 10.01 | -1.67% | |
| 10.19 | 10.22 | 10.16 | 10.18 | +0.30% | |
| 10.14 | 10.20 | 10.09 | 10.15 | -0.88% | |
| 10.15 | 10.33 | 10.13 | 10.24 | -1.06% | |
| 10.35 | 10.47 | 10.29 | 10.35 | +2.88% | |
| 9.95 | 10.09 | 9.94 | 10.06 | +1.93% | |
| 9.88 | 9.95 | 9.85 | 9.87 | +2.07% | |
| 9.68 | 9.75 | 9.66 | 9.67 | -0.31% | |
| 9.84 | 9.85 | 9.69 | 9.70 | -0.72% | |
| 9.76 | 9.78 | 9.66 | 9.77 | +1.24% | |
| 9.82 | 9.82 | 9.62 | 9.65 | -2.23% | |
| 9.84 | 9.89 | 9.82 | 9.87 | +1.02% | |
| 9.73 | 9.82 | 9.66 | 9.77 | -1.31% | |
| 9.89 | 10.02 | 9.84 | 9.90 | +0.30% | |
| 9.94 | 9.98 | 9.78 | 9.87 | -0.60% | |
| 9.87 | 9.99 | 9.82 | 9.93 | -1.10% | |
| 9.96 | 10.07 | 9.90 | 10.04 | +2.97% | |
| 10.05 | 10.09 | 9.72 | 9.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SAN chart for longer ranges.