Banco Santander Stock Price History, SAN Historical Prices

Add to My Stocks
$5.49 $0.06 (1.1%) SAN stock closing price Jun 20, 2018 (Closing)

Banco Santander stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Banco Santander price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Banco Santander stock price history chart shows that the stock price was at a high of $10.75 on Jun 09, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 5.54 5.56 5.48 5.49 6,249,500 11.68 1.66
2018-06-19 5.39 5.44 5.35 5.43 6,210,349 11.55 1.64
2018-06-18 5.4 5.44 5.38 5.43 6,893,076 11.55 1.64
2018-06-15 5.4 5.49 5.39 5.45 10,949,807 11.6 1.65
2018-06-14 5.58 5.61 5.55 5.56 6,791,855 11.83 1.68
2018-06-13 5.64 5.67 5.59 5.63 8,092,670 11.98 1.7
2018-06-12 5.72 5.73 5.63 5.64 6,325,674 12 1.7
2018-06-11 5.62 5.74 5.61 5.73 12,361,778 12.19 1.73
2018-06-08 5.55 5.56 5.5 5.55 7,065,194 11.81 1.68
2018-06-07 5.66 5.68 5.56 5.59 8,100,025 11.89 1.69
2018-06-06 5.56 5.67 5.54 5.67 7,823,838 12.06 1.71
2018-06-05 5.58 5.58 5.48 5.51 6,843,442 11.72 1.67
2018-06-04 5.62 5.64 5.58 5.6 7,674,964 11.92 1.69
2018-06-01 5.57 5.62 5.51 5.57 15,079,956 11.85 1.68
2018-05-31 5.42 5.47 5.31 5.46 16,064,288 11.62 1.65
2018-05-30 5.44 5.51 5.4 5.47 12,193,099 11.64 1.65
2018-05-29 5.35 5.43 5.25 5.31 28,305,020 11.3 1.61
2018-05-25 5.78 5.84 5.74 5.84 8,532,363 12.43 1.77
2018-05-24 6.03 6.05 5.97 6.01 4,507,902 12.79 1.82
2018-05-23 6.04 6.07 6 6.06 8,165,262 12.89 1.83
2018-05-22 6.21 6.21 6.17 6.19 9,819,784 13.17 1.87
2018-05-21 6.1 6.11 6.07 6.08 4,533,136 12.94 1.84
2018-05-18 6.17 6.18 6.11 6.13 5,915,374 13.04 1.85
2018-05-17 6.31 6.33 6.29 6.3 3,058,140 13.4 1.9
2018-05-16 6.34 6.37 6.27 6.31 8,611,064 13.43 1.91
2018-05-15 6.47 6.51 6.43 6.48 4,046,320 13.79 1.96
2018-05-14 6.6 6.6 6.55 6.57 3,601,317 13.98 1.99
2018-05-11 6.6 6.62 6.57 6.58 3,580,231 14 1.99
2018-05-10 6.5 6.56 6.48 6.55 3,319,018 13.94 1.98
2018-05-09 6.44 6.5 6.42 6.49 3,102,995 13.81 1.96
2018-05-08 6.36 6.39 6.34 6.37 3,729,737 13.55 1.93
2018-05-07 6.42 6.44 6.39 6.39 3,033,477 13.6 1.93
2018-05-04 6.34 6.46 6.33 6.44 2,999,207 13.7 1.95
2018-05-03 6.4 6.43 6.36 6.39 4,231,473 13.6 1.93
2018-05-02 6.48 6.5 6.44 6.45 3,070,387 13.72 1.95
2018-05-01 6.51 6.51 6.4 6.46 3,659,984 13.75 1.95
2018-04-30 6.54 6.57 6.52 6.52 2,444,733 13.87 1.97
2018-04-27 6.5 6.55 6.48 6.53 4,449,017 13.89 1.97
2018-04-26 6.55 6.55 6.48 6.51 3,205,147 13.85 1.97
2018-04-25 6.51 6.59 6.48 6.57 4,842,014 13.98 1.99
2018-04-24 6.58 6.61 6.52 6.54 8,475,759 14.53 2.13
2018-04-23 6.78 6.82 6.76 6.79 3,546,125 15.09 2.21
2018-04-20 6.78 6.79 6.74 6.78 3,243,749 15.07 2.2
2018-04-19 6.78 6.81 6.76 6.8 5,513,904 15.11 2.21
2018-04-18 6.78 6.8 6.74 6.76 6,026,993 15.02 2.2
2018-04-17 6.7 6.71 6.66 6.68 3,771,037 14.84 2.17
2018-04-16 6.67 6.72 6.66 6.71 6,420,632 14.91 2.18
2018-04-13 6.74 6.74 6.59 6.61 8,223,977 14.69 2.15
2018-04-12 6.6 6.64 6.59 6.6 3,655,559 14.67 2.15
2018-04-11 6.62 6.64 6.58 6.58 3,316,570 14.62 2.14
2018-04-10 6.63 6.66 6.59 6.63 11,099,837 14.73 2.16
2018-04-09 6.6 6.65 6.55 6.55 6,144,308 14.56 2.13
2018-04-06 6.6 6.61 6.5 6.52 6,153,287 14.49 2.12
2018-04-05 6.58 6.64 6.55 6.6 7,190,004 14.67 2.15
2018-04-04 6.35 6.46 6.35 6.46 6,831,281 14.36 2.1
2018-04-03 6.44 6.48 6.4 6.46 5,431,682 14.36 2.1
2018-04-02 6.55 6.55 6.39 6.43 5,460,410 14.29 2.09
2018-03-30 0 0 0 6.55 0 - -
2018-03-29 6.56 6.59 6.52 6.55 6,642,622 14.56 2.13
2018-03-28 6.44 6.53 6.41 6.47 10,818,801 14.38 2.1
2018-03-27 6.53 6.57 6.41 6.44 9,801,724 14.31 2.09
2018-03-26 6.54 6.56 6.47 6.56 8,544,560 14.58 2.13
2018-03-23 6.41 6.45 6.33 6.34 12,380,329 14.09 2.06
2018-03-22 6.43 6.44 6.33 6.35 14,786,064 14.11 2.06
2018-03-21 6.56 6.62 6.51 6.56 7,241,957 14.58 2.13
2018-03-20 6.6 6.64 6.58 6.62 14,446,293 14.71 2.15
2018-03-19 6.7 6.7 6.57 6.64 6,327,334 14.76 2.16
2018-03-16 6.69 6.74 6.66 6.67 4,496,010 14.82 2.17
2018-03-15 6.59 6.61 6.56 6.57 6,018,705 14.6 2.14
2018-03-14 6.72 6.72 6.61 6.62 6,515,606 14.71 2.15
2018-03-13 6.8 6.83 6.71 6.73 4,670,727 14.96 2.19
2018-03-12 6.76 6.79 6.75 6.77 5,558,625 15.04 2.2
2018-03-09 6.75 6.8 6.72 6.78 6,180,279 15.07 2.2
2018-03-08 6.82 6.86 6.73 6.77 5,259,391 15.04 2.2
2018-03-07 6.77 6.84 6.75 6.82 5,201,490 15.16 2.22
2018-03-06 6.85 6.87 6.79 6.83 6,311,112 15.18 2.22
2018-03-05 6.76 6.83 6.72 6.81 7,236,577 15.13 2.21
2018-03-02 6.78 6.83 6.73 6.83 5,887,685 15.18 2.22
2018-03-01 6.85 6.89 6.74 6.81 7,382,005 15.13 2.21
2018-02-28 7.01 7.02 6.87 6.87 4,866,304 15.27 2.23
2018-02-27 7.06 7.08 7 7 9,538,183 15.56 2.28
2018-02-26 7 7.1 6.99 7.08 14,094,980 15.73 2.3
2018-02-23 6.95 7.04 6.94 7.03 20,358,622 15.62 2.29
2018-02-22 6.97 7.02 6.93 6.95 37,092,916 15.44 2.26
2018-02-21 6.98 7.03 6.9 6.92 9,719,781 15.38 2.25
2018-02-20 6.98 7.02 6.97 6.99 8,041,795 15.53 2.27
2018-02-19 0 0 0 6.98 0 - -
2018-02-16 6.94 7.02 6.94 6.98 8,275,796 15.51 2.27
2018-02-15 6.94 6.94 6.85 6.92 4,660,554 15.38 2.25
Get more Data

Banco Santander Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.75Jun 09,2014
Min Stock Price3.69Jun 27,2016
Avg Stock Price6.82

Banco Santander Historical PE ratio: Past 5 years

Max PE Ratio31.74Jul 29,2013
Min PE Ratio7.63Feb 11,2016
Avg PE Ratio14.11

Banco Santander Historical PS ratio: Past 5 years

Max PS Ratio2.51Jan 26,2018
Min PS Ratio1.08Feb 11,2016
Avg PS Ratio1.78

SAN Industry Peers

Company Price Change (%)
Royal Bank Of Canada (RY)75.480.21 (0.28%)
Toronto Dominion Bank (TD)57.660.47 (0.82%)
Societe Genral Group (SCGLY)8.450.09 (1.05%)
Jp Morgan Chase (JPM)107.540.01 (0.01%)
State Street (STT)97.730.01 (0.01%)
Itau Unibanco Banco (ITUB)10.590.07 (0.67%)
Bbva Banco Frances (BFR)13.680.32 (2.29%)

Banco Santander share price history helps an investor analyze a company's history and do Banco Santander stock analysis . Banco Santander stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SAN stock closed at $5.49 and traded with a volume of 6,249,500 on the last trading day. Looking at Banco Santander stock history data, the P/S ratio was at a low of 1.08 on Feb 11, 2016.