Banco Santander Stock Price History, SAN Historical Prices

Add to My Stocks
$6.92 $0.07 (1%) SAN stock closing price Feb 21, 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
2018-02-21 6.98 7.02 6.9 6.92 9,718,781 15.38 2.25
2018-02-20 6.98 7.02 6.97 6.99 8,041,795 15.53 2.27
2018-02-16 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 4,658,450 15.38 2.25
2018-02-14 6.69 6.93 6.69 6.92 7,202,045 15.38 2.25
2018-02-13 6.78 6.81 6.75 6.8 5,265,350 15.11 2.21
2018-02-12 6.79 6.91 6.79 6.88 9,886,289 15.29 2.24
2018-02-09 6.71 6.78 6.51 6.76 14,570,889 15.02 2.2
2018-02-08 6.95 6.95 6.72 6.73 7,797,496 14.96 2.19
2018-02-07 6.96 7.05 6.95 6.96 7,452,738 15.47 2.26
2018-02-06 6.89 7.06 6.87 7.05 11,341,129 15.67 2.29
2018-02-05 7.14 7.2 6.86 6.91 9,723,621 15.02 2.3
2018-02-02 7.3 7.32 7.16 7.16 6,414,803 15.57 2.38
2018-02-01 7.36 7.42 7.34 7.42 5,253,697 16.13 2.47
2018-01-31 7.39 7.42 7.37 7.41 5,015,847 16.11 2.46
2018-01-30 7.35 7.37 7.31 7.35 4,841,308 15.98 2.44
2018-01-29 7.46 7.48 7.43 7.46 4,993,666 16.22 2.48
2018-01-26 7.5 7.55 7.49 7.55 3,505,533 16.41 2.51
2018-01-25 7.53 7.57 7.49 7.52 7,293,095 16.35 2.5
2018-01-24 7.42 7.43 7.35 7.42 5,096,805 16.13 2.47
2018-01-23 7.32 7.37 7.3 7.36 5,149,863 16 2.45
2018-01-22 7.36 7.42 7.34 7.42 5,995,067 16.13 2.47
2018-01-19 7.22 7.25 7.2 7.25 3,942,910 15.76 2.41
2018-01-18 7.2 7.22 7.17 7.19 2,658,890 15.63 2.39
2018-01-17 7.17 7.22 7.13 7.2 4,181,377 15.65 2.39
2018-01-16 7.2 7.24 7.17 7.18 5,176,933 15.61 2.39
2018-01-10 6.96 6.97 6.93 6.94 6,035,548 15.09 2.31
2018-01-09 6.76 6.78 6.74 6.76 3,417,305 14.7 2.25
2018-01-08 6.79 6.82 6.76 6.77 2,622,284 14.72 2.25
2018-01-05 6.78 6.81 6.74 6.79 3,553,385 14.76 2.26
2018-01-04 6.72 6.77 6.7 6.75 5,481,906 14.67 2.24
2018-01-03 6.51 6.53 6.48 6.53 3,396,567 14.2 2.17
2018-01-02 6.55 6.57 6.53 6.55 3,013,411 14.24 2.18
2017-12-29 6.56 6.56 6.52 6.54 2,804,776 14.22 2.17
2017-12-28 6.56 6.59 6.54 6.55 3,644,992 14.24 2.18
2017-12-27 6.59 6.6 6.56 6.57 3,036,455 14.28 2.18
2017-12-26 6.6 6.62 6.59 6.61 1,489,946 14.37 2.2
2017-12-22 6.61 6.63 6.58 6.61 3,077,528 14.37 2.2
2017-12-21 6.67 6.76 6.67 6.69 4,692,556 14.54 2.22
2017-12-20 6.64 6.69 6.63 6.65 3,275,777 14.46 2.21
2017-12-19 6.67 6.69 6.65 6.67 3,054,875 14.5 2.22
2017-12-18 6.63 6.66 6.62 6.63 3,806,476 14.41 2.2
2017-12-15 6.61 6.62 6.55 6.56 4,383,866 14.26 2.18
2017-12-14 6.65 6.68 6.56 6.56 3,802,558 14.26 2.18
2017-12-13 6.64 6.65 6.59 6.59 4,068,467 14.33 2.19
2017-12-12 6.62 6.66 6.59 6.65 3,983,203 14.46 2.21
2017-12-11 6.62 6.65 6.61 6.63 2,617,762 14.41 2.2
2017-12-08 6.62 6.64 6.58 6.61 3,956,731 14.37 2.2
2017-12-07 6.45 6.53 6.44 6.48 4,804,398 14.09 2.15
2017-12-06 6.43 6.46 6.41 6.43 3,838,052 13.98 2.14
2017-12-05 6.55 6.59 6.5 6.5 3,415,646 14.13 2.16
2017-12-04 6.6 6.6 6.56 6.57 4,227,115 14.28 2.18
2017-12-01 6.66 6.66 6.51 6.59 6,176,015 14.33 2.19
2017-11-30 6.77 6.78 6.68 6.69 4,879,889 14.54 2.22
2017-11-29 6.71 6.77 6.7 6.73 5,290,417 14.63 2.24
2017-11-28 6.62 6.66 6.58 6.65 3,343,223 14.46 2.21
2017-11-27 6.62 6.67 6.6 6.61 2,880,982 14.37 2.2
2017-11-24 6.62 6.63 6.58 6.59 3,021,573 14.33 2.19
2017-11-23 0 0 0 6.46 0 - -
2017-11-22 6.48 6.5 6.44 6.46 2,747,403 14.04 2.15
2017-11-21 6.42 6.45 6.4 6.4 2,581,788 13.91 2.13
2017-11-20 6.45 6.45 6.39 6.42 2,975,781 13.96 2.14
2017-11-17 6.49 6.49 6.44 6.45 2,476,160 14.02 2.14
2017-11-16 6.53 6.54 6.49 6.5 1,747,622 14.13 2.16
2017-11-15 6.38 6.51 6.37 6.49 2,834,962 14.11 2.16
2017-11-14 6.43 6.44 6.39 6.39 2,978,763 13.89 2.13
2017-11-13 6.41 6.45 6.4 6.42 2,929,832 13.96 2.14
2017-11-10 6.51 6.54 6.45 6.46 2,640,045 14.04 2.15
2017-11-09 6.47 6.48 6.4 6.46 3,905,477 14.04 2.15
2017-11-08 6.45 6.49 6.42 6.48 2,685,609 14.09 2.15
2017-11-07 6.55 6.55 6.45 6.46 4,171,612 14.04 2.15
2017-11-06 6.52 6.56 6.5 6.56 3,409,885 14.26 2.18
2017-11-03 6.61 6.62 6.55 6.6 5,565,198 14.35 2.19
2017-11-02 6.7 6.77 6.69 6.77 5,580,170 14.72 2.25
2017-11-01 6.75 6.78 6.73 6.77 4,339,200 14.72 2.25
2017-10-31 6.77 6.8 6.73 6.74 4,609,230 14.65 2.24
2017-10-30 6.74 6.77 6.73 6.73 10,173,542 14.63 2.24
2017-10-27 6.56 6.64 6.52 6.53 12,701,532 14.2 2.17
2017-10-26 6.84 6.85 6.7 6.74 7,788,691 14.04 2.08
2017-10-25 6.66 6.68 6.59 6.63 5,195,996 13.81 2.04
2017-10-24 6.56 6.62 6.54 6.59 3,601,376 13.73 2.03
2017-10-23 6.52 6.53 6.45 6.46 3,613,859 13.46 1.99
2017-10-20 6.6 6.62 6.56 6.56 3,231,563 13.67 2.02
2017-10-19 6.58 6.61 6.55 6.58 3,111,407 13.71 2.03
2017-10-18 6.57 6.64 6.57 6.61 3,296,804 13.77 2.04
2017-10-17 6.59 6.62 6.55 6.55 3,392,148 13.65 2.02
2017-10-16 6.51 6.53 6.47 6.52 3,838,914 13.58 2.01
2017-10-13 6.59 6.64 6.57 6.58 3,889,206 13.71 2.03
2017-10-12 6.67 6.68 6.63 6.64 3,542,983 13.83 2.04
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 Price6.87

Banco Santander Historical PE ratio: Past 5 years

Max PE Ratio32.48May 08,2013
Min PE Ratio7.63Feb 11,2016
Avg PE Ratio15.02

Banco Santander Historical PS ratio: Past 5 years

Max PS Ratio2.51Jan 26,2018
Min PS Ratio1.08Feb 11,2016
Avg PS Ratio1.73

SAN Industry Peers

Company Price Change (%)
Hsbc (HSBC)52.180.16 (0.31%)
Royal Bank Of Canada (RY)80.771.32 (1.66%)
Societe Genral Group (SCGLY)11.360.04 (0.35%)
Jp Morgan Chase (JPM)115.190.48 (0.42%)
State Street (STT)103.960.17 (0.16%)
Itau Unibanco Banco (ITUB)16.010.14 (0.88%)
Bbva Banco Frances (BFR)24.50.01 (0.04%)

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 $6.92 and traded with a volume of 9,719,781 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.