Banco Santander Stock Price History (NYSE:SAN)

Add to My Stocks
$5.12 $0.08 (1.54%) SAN stock closing price Dec 09, 2016 (Closing)

View and download Banco Santander stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Banco Santander P/E ratio, and PS ratio. The Banco Santander stock price history chart shows that the stock price was at a low of 3.69 on 27 Jun, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-095.105.135.085.12447202311.641.63
2016-12-085.135.225.125.20968756211.821.65
2016-12-074.985.064.965.04691814011.461.60
2016-12-064.764.934.764.93945322511.211.57
2016-12-054.574.664.574.66655635310.591.48
2016-12-024.534.574.504.52638265010.271.44
2016-12-014.554.594.544.58622136710.411.46
2016-11-304.514.554.504.52427654110.271.44
2016-11-294.474.514.444.48538333310.181.42
2016-11-284.464.484.404.41470809610.021.40
2016-11-254.494.514.484.50159284110.231.43
2016-11-240.000.000.004.530N/AN/A
2016-11-234.524.564.504.53310891910.301.44
2016-11-224.584.584.534.57317704110.391.45
2016-11-214.504.524.484.52388720510.271.44
2016-11-184.504.504.464.48359068410.181.42
2016-11-174.594.624.554.58279277610.411.46
2016-11-164.584.624.544.58673019710.411.46
2016-11-154.614.694.584.69526630310.661.49
2016-11-144.574.644.554.60828082410.461.46
2016-11-114.614.624.534.59954721110.431.46
2016-11-104.904.954.744.832188849610.981.54
2016-11-094.704.854.694.801053256010.911.53
2016-11-084.784.854.754.83320933410.981.54
2016-11-074.834.844.794.82441791110.961.53
2016-11-044.724.764.684.70486390010.681.49
2016-11-034.784.834.764.79721393910.891.52
2016-11-024.764.784.714.73775203810.751.50
2016-11-014.884.904.754.79755358910.891.52
2016-10-314.884.904.844.84511914611.001.54
2016-10-284.874.904.844.86507501411.051.54
2016-10-274.894.914.874.90503193411.141.56
2016-10-264.814.844.774.79533691710.891.57
2016-10-254.784.804.744.77501957010.841.56
2016-10-244.844.854.814.84726292511.001.59
2016-10-214.644.674.634.671059358010.611.53
2016-10-204.614.684.614.641038754810.551.52
2016-10-194.534.584.534.56296967510.361.49
2016-10-184.494.494.454.48387036810.181.47
2016-10-174.394.414.364.3823306719.961.44
2016-10-144.394.434.364.3625446069.911.43
2016-10-134.274.304.234.2825563969.731.40
2016-10-124.404.434.384.40190855810.001.44
2016-10-114.424.454.364.3843518719.961.44
2016-10-104.434.464.414.42325542010.051.45
2016-10-074.454.464.394.43476001610.071.45
2016-10-064.564.584.514.54561965810.321.49
2016-10-054.444.514.424.49760485310.211.47
2016-10-044.404.424.354.3967446219.981.44
2016-10-034.404.434.384.41228931710.021.45
2016-09-304.294.434.284.41751135610.021.45
2016-09-294.424.454.194.27102417579.711.40
2016-09-284.414.434.354.43491252810.071.45
2016-09-274.304.364.284.3545961369.891.43
2016-09-264.354.384.334.3350751469.841.42
2016-09-234.414.444.404.43411539710.071.45
2016-09-224.624.634.544.57382886410.391.50
2016-09-214.434.514.424.51432428110.251.48
2016-09-204.364.364.304.3232227909.821.42
2016-09-194.384.394.324.3328489429.841.42
2016-09-164.334.354.314.3341822379.841.42
2016-09-154.394.474.384.47539959910.161.47
2016-09-144.414.474.384.40475997110.001.44
2016-09-134.524.554.444.47548703510.161.47
2016-09-124.534.664.534.651699350410.571.52
2016-09-094.734.754.634.651504200910.571.52
2016-09-084.694.754.664.73870910310.751.55
2016-09-074.624.644.604.61328417810.481.51
2016-09-064.644.654.554.57375393410.391.50
2016-09-050.000.000.004.560N/AN/A
2016-09-024.544.584.504.56514408010.361.49
2016-09-014.554.584.474.52638980210.271.48
2016-08-314.474.514.454.48727730210.181.47
2016-08-304.374.404.354.3736643699.931.43
2016-08-294.294.324.294.3228770979.821.42
2016-08-264.354.404.264.3151669489.801.41
2016-08-254.324.344.314.3229868669.821.42
2016-08-244.324.354.314.3238882289.821.42
2016-08-234.264.294.254.2640667949.681.40
2016-08-224.124.174.104.1624421719.461.36
2016-08-194.104.154.084.1549517969.431.36
2016-08-184.184.234.174.2130694669.571.38
2016-08-174.234.254.184.2338642249.611.39
2016-08-164.304.324.284.2834829699.731.40
2016-08-154.284.314.264.2838243469.731.40
2016-08-124.294.314.264.2930953499.751.41
2016-08-114.274.304.264.2834748079.731.40
2016-08-104.314.314.254.2642636989.681.40
2016-08-094.214.264.214.2138575159.571.38
Get more Data

Banco Santander Stock Chart

View SAN PE ratio, PS ratio stocks charts and compare with peers.
SAN Chart
Note: Compare Banco Santander stock price history with the index and industry peers.

Banco Santander Historical Prices: Past 5 years

Max Stock Price 10.75 Jun 09,2014
Min Stock Price 3.69 Jun 27,2016
Avg Stock Price 7.09

Banco Santander Historical PE ratio: Past 5 years

Max PE Ratio 35.24 Jan 25,2013
Min PE Ratio 5.62 Jan 06,2012
Avg PE Ratio 15.2

Banco Santander Historical PS ratio: Past 5 years

Max PS Ratio 2.34 Jun 09,2014
Min PS Ratio 0.72 Jul 24,2012
Avg PS Ratio 1.53

SAN Industry Peers

Company Price Change (%)
Itau Unibanco Banco (ITUB)10.070.07 (0.7%)
Bank Of Nova Scotia (BNS)58.320.56 (0.97%)
Banco Bilbao Viscaya Argentaria (BBVA)6.790.1 (1.45%)
Bank Of New York Mellon (BK)48.620.55 (1.12%)
Royal Bank Of Scotland Plc (RBS)5.490.11 (1.96%)
Societe Genral Group (SCGLY)9.870.01 (0.1%)
Jp Morgan Chase (JPM)85.490.37 (0.43%)

We provide Banco Santander historical quotes along with PE ratio and PS ratio for doing Banco Santander fundamental analysis. Banco Santander stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   SAN closed at 5.12 and traded with a volume of 4472023 on the last trading day. Banco Santander historical P/S ratio was at a high of 5.88 on 10 Dec, 2007 and a low of 0.72 on 24 Jul, 2012. .