Banco Santander, S.A.
SANNYSEFinancial Services● Active
$12.15
$-0.32(-2.57%)
Market Cap$178.3B
P/E Ratio—
52W High$13.24
52W Low$7.83
Banco Santander, S.A.（SAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
san · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$13.24
Feb 25, 2026
-8.2% from here
5-Year Low5Y
$2.26
Sep 29, 2022
+437.6% from low
IPO Priceadj.
$4.17
Jul 30, 1987
+191.4% since IPO
1 Year Ago
$8.01
Jun 9, 2025
+51.7% in 1Y
5 Years Ago
$4.16
Jun 8, 2021
+192.1% in 5Y
10 Years Ago
$4.44
Jun 8, 2016
+173.6% in 10Y
Historical Price Data · SAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.40 | $12.42 | $12.09 | $12.15 | $12.15 | 8.2M | -2.02% |
| Jun 4, 2026 | $12.41 | $12.49 | $12.39 | $12.47 | $12.47 | 4.9M | +0.48% |
| Jun 3, 2026 | $12.39 | $12.39 | $12.15 | $12.16 | $12.16 | 7.7M | -1.86% |
| Jun 2, 2026 | $12.38 | $12.52 | $12.37 | $12.41 | $12.41 | 7.5M | +0.24% |
| Jun 1, 2026 | $12.24 | $12.41 | $12.17 | $12.34 | $12.34 | 10.5M | +0.82% |
| May 29, 2026 | $12.51 | $12.61 | $12.40 | $12.48 | $12.48 | 10.4M | -0.24% |
| May 28, 2026 | $12.36 | $12.54 | $12.30 | $12.41 | $12.41 | 6.7M | +0.40% |
| May 27, 2026 | $12.68 | $12.72 | $12.53 | $12.59 | $12.59 | 8.2M | -0.71% |
| May 26, 2026 | $12.48 | $12.54 | $12.33 | $12.49 | $12.49 | 14.3M | +0.08% |
| May 22, 2026 | $12.22 | $12.25 | $12.01 | $12.04 | $12.04 | 16.9M | -1.47% |
| May 21, 2026 | $12.05 | $12.36 | $12.01 | $12.33 | $12.33 | 18.6M | +2.32% |
| May 20, 2026 | $11.87 | $12.44 | $11.87 | $12.38 | $12.38 | 9.3M | +4.30% |
| May 19, 2026 | $11.82 | $11.89 | $11.76 | $11.78 | $11.78 | 5.9M | -0.34% |
| May 18, 2026 | $11.83 | $11.95 | $11.70 | $11.86 | $11.86 | 6.5M | +0.25% |
| May 15, 2026 | $11.70 | $11.78 | $11.65 | $11.74 | $11.74 | 5.0M | +0.34% |
| May 14, 2026 | $11.87 | $11.93 | $11.81 | $11.84 | $11.84 | 5.0M | -0.25% |
| May 13, 2026 | $11.78 | $12.01 | $11.77 | $11.94 | $11.94 | 6.7M | +1.36% |
| May 12, 2026 | $11.93 | $12.03 | $11.87 | $12.02 | $12.02 | 6.3M | +0.75% |
| May 11, 2026 | $12.26 | $12.26 | $12.10 | $12.13 | $12.13 | 5.9M | -1.06% |
| May 8, 2026 | $12.32 | $12.36 | $12.20 | $12.28 | $12.28 | 6.0M | -0.32% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SAN
Jan 1 → Dec 31 · 6 years2026+1.8%$11.94 → $12.15
+1.8%
2025+162.4%$4.47 → $11.73
+162.4%
2024+9.4%$4.17 → $4.56
+9.4%
2023+38.0%$3.00 → $4.14
+38.0%
2022-10.9%$3.31 → $2.95
-10.9%
2021-20.7%$4.15 → $3.29
-20.7%
Best Year2025 · +162.4%
Worst Year2021 · -20.7%
Positive Years4 / 6
Avg Annual Return+30.0%
6Y Total Return+192.8%
6Y CAGR~+19.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in SAN?
If you invested $1,000 in SAN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,736
Total Return+173.6%
CAGR~+10.6% / yr
Profit+$1,736
Based on Jun 8, 2016 · $4.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Banco Santander, S.A.（SAN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAN 历史股价FMP 日线复权 OHLCV