NYSE · SAN · stock
Banco Santander, S.A. (SAN) stock price history
Every NYSE trading session of Banco Santander, S.A. from Jul 30, 1987 to Nov 12, 2026: 9,813 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAN adjusted close, 1987 to 2026
- $15.05
- All time high, 2026
- $15.05
- 52 week high, $9.93 low
- 9,813
- Daily sessions since 1987
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
SAN key facts
- Banco Santander, S.A. (SAN) closed at $12.13 on Nov 12, 2026 on NYSE.
- SAN's all time high close is $15.05, set on Sep 3, 2026; its all time low close is $0.4262 on Apr 3, 1990.
- SAN's 52 week range is $9.93 to $15.05.
- SAN returned +11.3% over the year to Nov 12, 2026 and +288.8% over five years.
- Over ten years SAN returned +262%, +13.7% a year compounded.
- SAN's deepest drawdown was -80.6% from May 15, 2008 to Sep 23, 2020.
- DataCedar holds 9,813 daily sessions of SAN history from Jul 30, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SAN price chart, 1987 to 2026
SAN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -18.2% |
| 6 months | +0.9% |
| Year to date | +3.7% |
| 1 year | +11.3% |
| 3 years | +238.0% |
| 5 years | +288.8% |
| 10 years | +261.6% |
| Since Jul 30, 1987 | +1,794% |
| Compound annual growth, 39.3 years | +7.8% |
SAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.05 on Sep 3, 2026
- All time low close
- $0.4262 on Apr 3, 1990
- 52 week high
- $15.05 on Sep 3, 2026
- 52 week low
- $9.93 on Nov 20, 2025
- Deepest drawdown
- -80.6% from May 15, 2008 to Sep 23, 2020, recovered May 19, 2025
- Best single session
- +23.0% on May 10, 2010
- Worst single session
- -20.2% on Jun 24, 2016
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1987
- 18.9×
- Best calendar year
- 2025, +162%
- Worst calendar year
- 2008, -52%
SAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Jul 30, 1987; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.79 | $15.05 | $10.31 | $12.13 | +4.7% | 2.4B | 218 |
| 2025 | $4.34 | $11.78 | $4.30 | $11.59 | +161.6% | 1.2B | 250 |
| 2024 | $3.88 | $5.00 | $3.56 | $4.43 | +15.1% | 698.9M | 252 |
| 2023 | $2.68 | $3.94 | $2.65 | $3.85 | +46.2% | 913.3M | 250 |
| 2022 | $2.84 | $3.44 | $1.98 | $2.63 | -6.6% | 1.6B | 251 |
| 2021 | $2.61 | $3.70 | $2.45 | $2.82 | +10.4% | 1.4B | 252 |
| 2020 | $3.58 | $3.62 | $1.49 | $2.55 | -26.3% | 2.5B | 252 |
| 2019 | $3.49 | $4.22 | $2.98 | $3.47 | -2.3% | 2.4B | 250 |
| 2018 | $4.97 | $5.75 | $3.34 | $3.55 | -28.5% | 1.9B | 247 |
| 2017 | $3.85 | $5.23 | $3.84 | $4.96 | +31.1% | 1.5B | 251 |
| 2016 | $3.33 | $3.84 | $2.56 | $3.79 | +11.8% | 1.6B | 250 |
| 2015 | $5.52 | $5.54 | $3.34 | $3.38 | -37.6% | 1.9B | 250 |
| 2014 | $5.29 | $6.72 | $5.11 | $5.43 | -0.0% | 1.9B | 251 |
| 2013 | $4.45 | $5.58 | $3.58 | $5.43 | +23.6% | 1.5B | 249 |
| 2012 | $3.56 | $4.41 | $2.56 | $4.39 | +26.2% | 1.6B | 248 |
| 2011 | $4.56 | $5.56 | $3.13 | $3.48 | -23.4% | 2.1B | 252 |
| 2010 | $6.73 | $7.04 | $3.60 | $4.54 | -31.1% | 2.2B | 252 |
| 2009 | $3.52 | $7.17 | $1.83 | $6.60 | +88.8% | 924.2M | 251 |
| 2008 | $7.22 | $7.75 | $2.16 | $3.49 | -52.0% | 538M | 251 |
| 2007 | $6.24 | $7.55 | $5.54 | $7.28 | +20.0% | 205.5M | 251 |
| 2006 | $4.19 | $6.15 | $4.16 | $6.06 | +46.6% | 101.5M | 251 |
| 2005 | $3.74 | $4.17 | $3.47 | $4.13 | +10.6% | 69.6M | 250 |
| 2004 | $3.51 | $3.80 | $2.73 | $3.74 | +6.8% | 66.9M | 250 |
| 2003 | $1.96 | $3.50 | $1.56 | $3.50 | +77.3% | 62.2M | 251 |
| 2002 | $2.30 | $2.61 | $1.30 | $1.97 | -11.8% | 88.7M | 252 |
| 2001 | $2.74 | $3.04 | $1.69 | $2.24 | -18.5% | 59.2M | 244 |
| 2000 | $2.94 | $2.97 | $2.18 | $2.74 | -6.7% | 57.6M | 244 |
| 1999 | $2.55 | $3.10 | $1.99 | $2.94 | +20.9% | 30.6M | 250 |
| 1998 | $1.94 | $3.45 | $1.55 | $2.43 | +27.6% | 63.2M | 252 |
| 1997 | $1.20 | $1.93 | $1.13 | $1.91 | +58.9% | 99.7M | 253 |
| 1996 | $0.9274 | $1.20 | $0.8018 | $1.20 | +34.3% | 131.5M | 254 |
| 1995 | $0.6623 | $0.9047 | $0.5656 | $0.8933 | +35.8% | 108.2M | 252 |
| 1994 | $0.6803 | $0.7655 | $0.5688 | $0.6580 | -3.3% | 114.4M | 252 |
| 1993 | $0.5310 | $0.7755 | $0.5240 | $0.6803 | +26.9% | 98.1M | 253 |
| 1992 | $0.5676 | $0.6674 | $0.4449 | $0.5362 | -6.6% | 30.1M | 251 |
| 1991 | $0.6037 | $0.7215 | $0.5175 | $0.5743 | -5.1% | 7.8M | 248 |
| 1990 | $0.6736 | $0.6941 | $0.4262 | $0.6053 | -9.9% | 4.1M | 246 |
| 1989 | $0.7368 | $0.7490 | $0.5994 | $0.6720 | -8.0% | 4.4M | 244 |
| 1988 | $0.5985 | $0.7764 | $0.5955 | $0.7307 | +22.7% | 13M | 233 |
| 1987 | $0.6361 | $0.6707 | $0.4932 | $0.5955 | n/a | 43.9M | 105 |
SAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $12.13 | +8.4% |
| October 2026 | $11.19 | -19.1% |
| September 2026 | $13.83 | -5.0% |
| August 2026 | $14.56 | +3.3% |
| July 2026 | $14.10 | +2.2% |
| June 2026 | $13.80 | +10.6% |
| May 2026 | $12.48 | +3.6% |
| April 2026 | $12.04 | +8.1% |
| March 2026 | $11.14 | -8.7% |
| February 2026 | $12.21 | -3.1% |
| January 2026 | $12.59 | +8.7% |
| December 2025 | $11.59 | +9.3% |
About the SAN data
Daily bars. 9,813 sessions from Jul 30, 1987 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SAM Boston Beer Co. INC
- SAMO Samos Energy Acquisition Corp
- SAMO.U Samos Energy Acquisition Corporation Units, each consisting of one Class A Ordinary Share and one-half of one Warrant
- SAMO.W Samos Energy Acquisition Corporation Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- SAP Sap SE
- SAR Saratoga Investment Corp.
- SARO StandardAero, Inc.
- SAV Saratoga Investment Corp.
Common questions
SAN share price history
