Banco Santander Stock Price History, SAN Historical Prices

Add to My Stocks
$6.83 $0.04 (0.59%) SAN stock closing price Sep 22, 2017 (Closing)

Banco Santander stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Banco Santander P/E ratio data for the stock. The stock price was at a 5 year high of 22.24 on 15 May, 2008 as seen from Banco Santander stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-226.826.856.816.83395862314.232.10
2017-09-216.806.806.766.79300148914.152.09
2017-09-206.716.756.676.74544124614.042.08
2017-09-196.786.806.766.79539155614.152.09
2017-09-186.736.756.706.71452755113.982.07
2017-09-156.646.696.646.66391721213.882.05
2017-09-146.686.726.686.69312033513.942.06
2017-09-136.686.706.646.64259094413.832.04
2017-09-126.656.686.646.65441953713.852.05
2017-09-116.556.646.556.62486288013.792.04
2017-09-086.446.486.416.41594833113.351.97
2017-09-076.406.416.346.39848719913.312.42
2017-09-066.356.396.346.36636305313.252.41
2017-09-056.436.446.296.33661119513.192.39
2017-09-016.526.546.496.51284930613.562.46
2017-08-316.536.556.496.51376183413.562.46
2017-08-306.486.496.436.44284657913.422.44
2017-08-296.466.516.456.50460292813.542.46
2017-08-286.576.576.506.50245479613.542.46
2017-08-256.526.576.516.53357072013.602.47
2017-08-246.526.536.466.48457113613.502.45
2017-08-236.436.466.396.44523112413.422.44
2017-08-226.436.486.426.47296274013.482.45
2017-08-216.456.466.416.44367239013.422.44
2017-08-186.406.496.386.46426583413.462.44
2017-08-176.506.536.386.38674075913.292.41
2017-08-166.646.666.616.62363192913.792.50
2017-08-156.586.606.546.59439429513.732.49
2017-08-146.586.646.586.60449331313.752.50
2017-08-116.526.546.436.47723451513.482.45
2017-08-106.646.646.516.52954419313.582.47
2017-08-096.726.776.716.77619121014.102.56
2017-08-086.896.916.836.83408957414.232.58
2017-08-076.876.896.866.89292356414.352.61
2017-08-046.906.916.836.86524153314.292.11
2017-08-036.776.866.766.82456997214.212.10
2017-08-026.796.816.766.79327347414.152.09
2017-08-016.856.866.806.83454571614.232.10
2017-07-316.866.876.776.82462274315.162.11
2017-07-286.786.856.746.84472775115.202.11
2017-07-276.776.796.676.73677675014.962.08
2017-07-266.766.806.726.75664453315.002.09
2017-07-256.806.846.776.78635400215.072.10
2017-07-246.656.716.626.71694404514.912.07
2017-07-216.586.616.566.61697788014.692.04
2017-07-206.646.696.626.67535152914.822.06
2017-07-196.516.576.506.551183353014.562.02
2017-07-186.616.636.586.62531826014.712.05
2017-07-176.716.716.676.69336903514.872.07
2017-07-146.756.806.746.76375418115.022.09
2017-07-136.816.826.766.81350200615.132.10
2017-07-126.736.766.716.74563320514.982.08
2017-07-116.726.756.686.75500725515.002.09
2017-07-106.716.796.696.75479401915.002.09
2017-07-076.766.806.726.77279062815.042.09
2017-07-066.746.886.746.83505518815.182.11
2017-07-056.766.796.726.791064976515.092.10
2017-07-036.796.856.766.79539667515.092.10
2017-06-306.726.746.606.69837594414.872.07
2017-06-296.906.936.716.781039058415.072.10
2017-06-286.726.886.726.851319273315.222.12
2017-06-276.646.706.616.66802775214.802.06
2017-06-266.596.646.556.56616009314.582.03
2017-06-236.496.526.476.49404735814.422.01
2017-06-226.536.576.506.51549593114.472.01
2017-06-216.536.576.516.54698370214.532.02
2017-06-206.586.586.496.51699618214.472.01
2017-06-196.666.696.646.66606303414.802.06
2017-06-166.566.616.536.60721263114.672.04
2017-06-156.536.616.506.59695350914.642.04
2017-06-146.786.796.676.711059831714.912.07
2017-06-136.876.896.806.83862559915.182.11
2017-06-126.816.836.766.831248759515.182.11
2017-06-096.816.876.766.841507725915.202.11
2017-06-086.696.856.656.791693587415.092.10
2017-06-076.506.556.456.521385941814.492.02
2017-06-066.536.586.346.362033474414.131.97
2017-06-056.536.586.526.56655083614.582.03
2017-06-026.576.606.536.55813710214.562.02
2017-06-016.476.576.446.56508101914.582.03
2017-05-316.546.586.476.54495847214.532.02
2017-05-306.566.586.486.49579839814.422.01
2017-05-290.000.000.006.590N/AN/A
2017-05-266.536.606.516.59538181614.642.04
2017-05-256.646.656.586.62938424514.712.05
2017-05-246.606.646.566.61361746414.692.04
2017-05-236.566.606.506.581164358514.622.03
2017-05-226.506.526.426.45549887014.331.99
2017-05-196.506.596.496.57833182714.602.03
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 6.96

Banco Santander Historical PE ratio: Past 5 years

Max PE Ratio 35.24 Jan 25,2013
Min PE Ratio 7.63 Feb 11,2016
Avg PE Ratio 16

Banco Santander Historical PS ratio: Past 5 years

Max PS Ratio 2.34 Jun 09,2014
Min PS Ratio 1.05 Nov 09,2012
Avg PS Ratio 1.65

SAN Industry Peers

Company Price Change (%)
Toronto Dominion Bank (TD)56.060.11 (0.2%)
Bnp Paribas (BNPQY)40.250.4 (1%)
Banco Bilbao Viscaya Argentaria (BBVA)8.990.02 (0.22%)
Bank Of New York Mellon (BK)52.370.05 (0.1%)
Royal Bank Of Scotland Plc (RBS)7.160.02 (0.28%)
Societe Genral Group (SCGLY)11.690.04 (0.34%)
Jp Morgan Chase (JPM)94.830.2 (0.21%)

Banco Santander historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Banco Santander stock analysis. The price movement is easily depicted in the Banco Santander stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 6.83 and 3958623 shares of SAN were traded on 22 Sep, 2017. 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. .