Get 20% lifetime commission for referring investors to digrin.com
here.
Banco Santander, S.A. ( SAN) - Price History
Monthly price history for SAN (Banco Santander, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $13.55 | $13.55 |
| June 2026 | $13.80 | $13.80 |
| May 2026 | $12.48 | $12.48 |
| April 2026 | $12.04 | $12.19 |
| March 2026 | $11.14 | $11.28 |
| February 2026 | $12.21 | $12.36 |
| January 2026 | $12.60 | $12.75 |
| December 2025 | $11.59 | $11.73 |
| November 2025 | $10.60 | $10.73 |
| October 2025 | $10.03 | $10.15 |
| September 2025 | $10.26 | $10.48 |
| August 2025 | $9.33 | $9.53 |
| July 2025 | $8.43 | $8.61 |
| June 2025 | $8.12 | $8.30 |
| May 2025 | $7.80 | $7.97 |
| April 2025 | $6.85 | $7 |
| March 2025 | $6.45 | $6.70 |
| February 2025 | $6.14 | $6.38 |
| January 2025 | $4.90 | $5.09 |
| December 2024 | $4.39 | $4.56 |
| November 2024 | $4.44 | $4.62 |
| October 2024 | $4.68 | $4.86 |
| September 2024 | $4.80 | $5.10 |
| August 2024 | $4.68 | $4.98 |
| July 2024 | $4.56 | $4.85 |
| June 2024 | $4.35 | $4.63 |
| May 2024 | $4.93 | $5.24 |
| April 2024 | $4.51 | $4.80 |
| March 2024 | $4.46 | $4.84 |
| February 2024 | $3.79 | $4.11 |
| January 2024 | $3.68 | $4 |
| December 2023 | $3.81 | $4.14 |
| November 2023 | $3.79 | $4.11 |
| October 2023 | $3.34 | $3.63 |
| September 2023 | $3.38 | $3.76 |
| August 2023 | $3.48 | $3.87 |
| July 2023 | $3.63 | $4.03 |
| June 2023 | $3.34 | $3.71 |
| May 2023 | $2.89 | $3.21 |
| April 2023 | $3.12 | $3.47 |
| March 2023 | $3.26 | $3.69 |
| February 2023 | $3.46 | $3.91 |
| January 2023 | $3.05 | $3.45 |
| December 2022 | $2.61 | $2.95 |
| November 2022 | $2.62 | $2.96 |
| October 2022 | $2.31 | $2.61 |
| September 2022 | $2.01 | $2.32 |
| August 2022 | $2.09 | $2.41 |
| July 2022 | $2.14 | $2.47 |
| June 2022 | $2.42 | $2.80 |
| May 2022 | $2.78 | $3.21 |
| April 2022 | $2.49 | $2.88 |
| March 2022 | $2.87 | $3.38 |
| February 2022 | $2.85 | $3.36 |
| January 2022 | $2.99 | $3.52 |
| December 2021 | $2.79 | $3.29 |
| November 2021 | $2.64 | $3.11 |
| October 2021 | $3.22 | $3.79 |
| September 2021 | $3.03 | $3.62 |
| August 2021 | $3.09 | $3.69 |
| July 2021 | $3.07 | $3.67 |
| June 2021 | $3.27 | $3.91 |
| May 2021 | $3.52 | $4.21 |
| April 2021 | $3.19 | $3.81 |
| March 2021 | $2.85 | $3.43 |
| February 2021 | $2.91 | $3.51 |
| January 2021 | $2.43 | $2.93 |
| December 2020 | $2.53 | $3.05 |
| November 2020 | $2.34 | $2.82 |
| October 2020 | $1.60 | $2.01 |
| September 2020 | $1.47 | $1.85 |
| August 2020 | $1.77 | $2.23 |
| July 2020 | $1.68 | $2.11 |
| June 2020 | $1.91 | $2.41 |
| May 2020 | $1.80 | $2.27 |
| April 2020 | $1.72 | $2.17 |
| March 2020 | $1.87 | $2.35 |
| February 2020 | $2.91 | $3.66 |
| January 2020 | $3.11 | $3.92 |
| December 2019 | $3.29 | $4.14 |
| November 2019 | $3.07 | $3.87 |
| October 2019 | $3.14 | $3.96 |
| September 2019 | $3.11 | $4.02 |
| August 2019 | $2.90 | $3.75 |
| July 2019 | $3.28 | $4.24 |
| June 2019 | $3.55 | $4.58 |
| May 2019 | $3.35 | $4.33 |
| April 2019 | $3.86 | $4.99 |
| March 2019 | $3.53 | $4.63 |
| February 2019 | $3.71 | $4.86 |
| January 2019 | $3.62 | $4.74 |
| December 2018 | $3.37 | $4.48 |
| November 2018 | $3.58 | $4.76 |
| October 2018 | $3.59 | $4.78 |
| September 2018 | $3.73 | $5 |
| August 2018 | $3.72 | $4.99 |
| July 2018 | $4.17 | $5.59 |
| June 2018 | $3.93 | $5.34 |
| May 2018 | $4.02 | $5.46 |
| April 2018 | $4.74 | $6.52 |
| March 2018 | $4.76 | $6.55 |
| February 2018 | $4.99 | $6.87 |
| January 2018 | $5.39 | $7.41 |
| December 2017 | $4.71 | $6.54 |
| November 2017 | $4.82 | $6.69 |
| October 2017 | $4.85 | $6.74 |
| September 2017 | $4.96 | $6.94 |
| August 2017 | $4.65 | $6.51 |
| July 2017 | $4.82 | $6.82 |
| June 2017 | $4.66 | $6.69 |
| May 2017 | $4.55 | $6.54 |
| April 2017 | $4.54 | $6.52 |
| March 2017 | $4.19 | $6.07 |
| February 2017 | $3.73 | $5.41 |
| January 2017 | $3.84 | $5.56 |
| December 2016 | $3.53 | $5.18 |
| November 2016 | $3.08 | $4.52 |
| October 2016 | $3.30 | $4.84 |
| September 2016 | $2.98 | $4.41 |
| August 2016 | $3.02 | $4.48 |
| July 2016 | $2.86 | $4.24 |
| June 2016 | $2.60 | $3.92 |
| May 2016 | $3.16 | $4.75 |
| April 2016 | $3.34 | $5.03 |
| March 2016 | $2.87 | $4.36 |
| February 2016 | $2.62 | $3.99 |
| January 2016 | $2.75 | $4.19 |
| December 2015 | $3.16 | $4.87 |
| November 2015 | $3.50 | $5.40 |
| October 2015 | $3.60 | $5.54 |
| September 2015 | $3.39 | $5.28 |
| August 2015 | $3.91 | $6.09 |
| July 2015 | $4.38 | $6.81 |
| June 2015 | $4.47 | $7.01 |
| May 2015 | $4.52 | $7.10 |
| April 2015 | $4.79 | $7.52 |
| March 2015 | $4.64 | $7.45 |
| February 2015 | $4.54 | $7.28 |
| January 2015 | $4.17 | $6.69 |
| December 2014 | $5.07 | $8.33 |
| November 2014 | $5.41 | $8.90 |
| October 2014 | $5.33 | $8.77 |
| September 2014 | $5.66 | $9.50 |
| August 2014 | $5.91 | $9.92 |
| July 2014 | $5.94 | $9.97 |
| June 2014 | $6.08 | $10.42 |
| May 2014 | $5.97 | $10.22 |
| April 2014 | $5.81 | $9.96 |
| March 2014 | $5.48 | $9.58 |
| February 2014 | $5.17 | $9.05 |
| January 2014 | $4.94 | $8.64 |
| December 2013 | $5.07 | $9.07 |
| November 2013 | $4.99 | $8.94 |
| October 2013 | $4.98 | $8.91 |
| September 2013 | $4.46 | $8.17 |
| August 2013 | $3.88 | $7.11 |
| July 2013 | $3.99 | $7.32 |
| June 2013 | $3.42 | $6.47 |
| May 2013 | $3.81 | $7.20 |
| April 2013 | $3.84 | $7.25 |
| March 2013 | $3.50 | $6.81 |
| February 2013 | $3.90 | $7.58 |
| January 2013 | $4.20 | $8.18 |
| December 2012 | $4.10 | $8.17 |
| November 2012 | $3.84 | $7.66 |
| October 2012 | $3.74 | $7.46 |
| September 2012 | $3.65 | $7.46 |
| August 2012 | $3.44 | $7.04 |
| July 2012 | $2.91 | $5.96 |
| June 2012 | $3.02 | $6.56 |
| May 2012 | $2.45 | $5.32 |
| April 2012 | $2.92 | $6.33 |
| March 2012 | $3.39 | $7.67 |
| February 2012 | $3.67 | $8.30 |
| January 2012 | $3.48 | $7.88 |
| December 2011 | $3.25 | $7.52 |
| November 2011 | $3.23 | $7.48 |
| October 2011 | $3.70 | $8.56 |
| September 2011 | $3.40 | $8.04 |
| August 2011 | $3.93 | $9.28 |
| July 2011 | $4.32 | $10.21 |
| June 2011 | $4.78 | $11.51 |
| May 2011 | $4.94 | $11.89 |
| April 2011 | $5.16 | $12.40 |
| March 2011 | $4.74 | $11.71 |
| February 2011 | $4.98 | $12.30 |
| January 2011 | $4.96 | $12.24 |
| December 2010 | $4.24 | $10.65 |
| November 2010 | $3.83 | $9.62 |
| October 2010 | $5.10 | $12.81 |
| September 2010 | $4.98 | $12.66 |
| August 2010 | $4.60 | $11.69 |
| July 2010 | $5.02 | $12.77 |
| June 2010 | $4.08 | $10.50 |
| May 2010 | $3.94 | $10.15 |
| April 2010 | $4.80 | $12.34 |
| March 2010 | $5.03 | $13.27 |
| February 2010 | $4.94 | $13.04 |
| January 2010 | $5.34 | $14.08 |
| December 2009 | $6.16 | $16.44 |
| November 2009 | $6.48 | $17.30 |
| October 2009 | $6.02 | $16.06 |
| September 2009 | $5.99 | $16.15 |
| August 2009 | $5.72 | $15.43 |
| July 2009 | $5.36 | $14.46 |
| June 2009 | $4.43 | $12.10 |
| May 2009 | $3.93 | $10.74 |
| April 2009 | $3.35 | $9.15 |
| March 2009 | $2.43 | $6.90 |
| February 2009 | $2.12 | $6.02 |
| January 2009 | $2.76 | $7.84 |
| December 2008 | $3.26 | $9.49 |
| November 2008 | $2.81 | $8.37 |
| October 2008 | $3.60 | $10.74 |
| September 2008 | $4.94 | $15.02 |
| August 2008 | $5.58 | $16.98 |
| July 2008 | $6.30 | $19.16 |
| June 2008 | $5.91 | $18.19 |
| May 2008 | $6.79 | $20.90 |
| April 2008 | $6.85 | $21.09 |
| March 2008 | $6.35 | $19.94 |
| February 2008 | $5.67 | $17.78 |
| January 2008 | $5.58 | $17.52 |
| December 2007 | $6.80 | $21.54 |
| November 2007 | $6.76 | $21.42 |
| October 2007 | $6.85 | $21.71 |
| September 2007 | $6.04 | $19.31 |
| August 2007 | $5.72 | $18.27 |
| July 2007 | $5.82 | $18.60 |
| June 2007 | $5.70 | $18.38 |
| May 2007 | $5.95 | $19.20 |
| April 2007 | $5.48 | $17.69 |
| March 2007 | $5.45 | $17.83 |
| February 2007 | $5.67 | $18.54 |
| January 2007 | $5.77 | $18.87 |
| December 2006 | $5.66 | $18.66 |
| November 2006 | $5.54 | $18.28 |
| October 2006 | $5.19 | $17.12 |
| September 2006 | $4.75 | $15.79 |
| August 2006 | $4.69 | $15.57 |
| July 2006 | $4.53 | $15.05 |
| June 2006 | $4.36 | $14.62 |
| May 2006 | $4.31 | $14.45 |
| April 2006 | $4.58 | $15.34 |
| March 2006 | $4.31 | $14.61 |
| February 2006 | $4.31 | $14.62 |
| January 2006 | $4.21 | $14.27 |
| December 2005 | $3.86 | $13.19 |
| November 2005 | $3.71 | $12.69 |
| October 2005 | $3.71 | $12.69 |
| September 2005 | $3.82 | $13.17 |
| August 2005 | $3.58 | $12.33 |
| July 2005 | $3.57 | $12.31 |
| June 2005 | $3.33 | $11.58 |
| May 2005 | $3.30 | $11.47 |
| April 2005 | $3.33 | $11.60 |
| March 2005 | $3.46 | $12.16 |
| February 2005 | $3.50 | $12.30 |
| January 2005 | $3.37 | $11.83 |
| December 2004 | $3.49 | $12.37 |
| November 2004 | $3.38 | $11.99 |
| October 2004 | $3.15 | $11.18 |
| September 2004 | $2.73 | $9.78 |
| August 2004 | $2.76 | $9.87 |
| July 2004 | $2.64 | $9.46 |
| June 2004 | $2.90 | $10.50 |
| May 2004 | $2.95 | $10.68 |
| April 2004 | $2.94 | $10.62 |
| March 2004 | $3.01 | $10.98 |
| February 2004 | $3.19 | $11.63 |
| January 2004 | $3.15 | $11.49 |
| December 2003 | $3.27 | $12.01 |
| November 2003 | $2.82 | $10.38 |
| October 2003 | $2.59 | $9.53 |
| September 2003 | $2.29 | $8.51 |
| August 2003 | $2.31 | $8.58 |
| July 2003 | $2.40 | $8.90 |
| June 2003 | $2.35 | $8.82 |
| May 2003 | $2.16 | $8.08 |
| April 2003 | $2.10 | $7.86 |
| March 2003 | $1.68 | $6.36 |
| February 2003 | $1.68 | $6.34 |
| January 2003 | $1.66 | $6.28 |
| December 2002 | $1.84 | $7.05 |
| November 2002 | $1.83 | $7.02 |
| October 2002 | $1.55 | $5.93 |
| September 2002 | $1.34 | $5.18 |
| August 2002 | $1.71 | $6.62 |
| July 2002 | $1.61 | $6.22 |
| June 2002 | $1.99 | $7.79 |
| May 2002 | $2.32 | $9.10 |
| April 2002 | $2.37 | $9.30 |
| March 2002 | $2.09 | $8.22 |
| February 2002 | $2.03 | $7.99 |
| January 2002 | $2.01 | $7.91 |
| December 2001 | $2.09 | $8.30 |
| November 2001 | $2.11 | $8.37 |
| October 2001 | $1.95 | $7.73 |
| September 2001 | $1.88 | $7.54 |
| August 2001 | $2.28 | $9.15 |
| July 2001 | $2.17 | $8.70 |
| June 2001 | $2.28 | $9.19 |
| May 2001 | $2.34 | $9.45 |
| April 2001 | $2.44 | $9.84 |
| March 2001 | $2.21 | $9.07 |
| February 2001 | $2.53 | $10.37 |
| January 2001 | $2.66 | $10.91 |
| December 2000 | $2.56 | $10.56 |
| November 2000 | $2.12 | $8.75 |
| October 2000 | $2.47 | $10.19 |
| September 2000 | $2.64 | $10.94 |
| August 2000 | $2.64 | $10.94 |
| July 2000 | $2.52 | $10.50 |
| June 2000 | $2.49 | $10.38 |
| May 2000 | $2.34 | $9.75 |
| April 2000 | $2.61 | $10.88 |
| March 2000 | $2.56 | $10.75 |
| February 2000 | $2.50 | $10.50 |
| January 2000 | $2.38 | $10 |
| December 1999 | $2.75 | $11.69 |
| November 1999 | $2.54 | $10.81 |
| October 1999 | $2.39 | $10.19 |
| September 1999 | $2.41 | $10.31 |
| August 1999 | $2.34 | $10 |
| July 1999 | $2.26 | $9.75 |
| June 1999 | $2.45 | $10.56 |
| May 1999 | $2.39 | $20.56 |
| April 1999 | $2.50 | $21.50 |
| March 1999 | $2.32 | $20.06 |
| February 1999 | $2.27 | $19.62 |
| January 1999 | $2.24 | $19.38 |
| December 1998 | $2.27 | $19.75 |
| November 1998 | $2.30 | $20 |
| October 1998 | $2.11 | $18.38 |
| September 1998 | $1.73 | $15.12 |
| August 1998 | $2.04 | $17.88 |
| July 1998 | $3.08 | $27.69 |
| June 1998 | $2.81 | $50.69 |
| May 1998 | $2.75 | $49.75 |
| April 1998 | $2.89 | $52.38 |
| March 1998 | $2.72 | $49.44 |
| February 1998 | $2.56 | $46.62 |
| January 1998 | $1.91 | $34.69 |
| December 1997 | $1.78 | $32.56 |
| November 1997 | $1.62 | $29.56 |
| October 1997 | $1.49 | $27.19 |
| September 1997 | $1.78 | $32.75 |
| August 1997 | $1.51 | $27.75 |
| July 1997 | $1.56 | $28.75 |
| June 1997 | $1.67 | $30.94 |
| May 1997 | $1.54 | $85.62 |
| April 1997 | $1.34 | $74.25 |
| March 1997 | $1.21 | $68 |
| February 1997 | $1.20 | $67.38 |
| January 1997 | $1.16 | $64.87 |
| December 1996 | $1.12 | $63.50 |
| November 1996 | $0.96 | $54.50 |
| October 1996 | $0.92 | $51.88 |
| September 1996 | $0.92 | $52.38 |
| August 1996 | $0.89 | $51 |
| July 1996 | $0.83 | $47.75 |
| June 1996 | $0.68 | $46.38 |
| May 1996 | $0.67 | $45.25 |
| April 1996 | $0.69 | $46.88 |
| March 1996 | $0.69 | $47.25 |
| February 1996 | $0.71 | $48.75 |
| January 1996 | $0.71 | $48.25 |
| December 1995 | $0.71 | $49.25 |
| November 1995 | $0.67 | $46.12 |
| October 1995 | $0.62 | $43.12 |
| September 1995 | $0.60 | $41.62 |
| August 1995 | $0.59 | $41.25 |
| July 1995 | $0.61 | $42.75 |
| June 1995 | $0.56 | $39.38 |
| May 1995 | $0.54 | $38.12 |
| April 1995 | $0.51 | $36.25 |
| March 1995 | $0.49 | $35.50 |
| February 1995 | $0.50 | $35.88 |
| January 1995 | $0.50 | $36 |
| December 1994 | $0.53 | $38.25 |
| November 1994 | $0.57 | $41.25 |
| October 1994 | $0.56 | $40.62 |
| September 1994 | $0.53 | $38.88 |
| August 1994 | $0.55 | $40.38 |
| July 1994 | $0.53 | $39 |
| June 1994 | $0.48 | $35.75 |
| May 1994 | $0.53 | $44.50 |
| April 1994 | $0.52 | $43.50 |
| March 1994 | $0.55 | $46.62 |
| February 1994 | $0.59 | $49.75 |
| January 1994 | $0.61 | $52 |
| December 1993 | $0.54 | $46.62 |
| November 1993 | $0.52 | $44.25 |
| October 1993 | $0.60 | $51.88 |
| September 1993 | $0.59 | $50.88 |
| August 1993 | $0.58 | $50.50 |
| July 1993 | $0.52 | $44.62 |
| June 1993 | $0.51 | $44.75 |
| May 1993 | $0.54 | $46.75 |
| April 1993 | $0.50 | $44.12 |
| March 1993 | $0.48 | $42.88 |
| February 1993 | $0.46 | $41 |
| January 1993 | $0.44 | $39.12 |
| December 1992 | $0.43 | $38.38 |
| November 1992 | $0.44 | $39.38 |
| October 1992 | $0.40 | $36.12 |
| September 1992 | $0.39 | $36.25 |
| August 1992 | $0.42 | $38.88 |
| July 1992 | $0.42 | $38.50 |
| June 1992 | $0.51 | $47.62 |
| May 1992 | $0.52 | $48 |
| April 1992 | $0.49 | $45.50 |
| March 1992 | $0.47 | $44.25 |
| February 1992 | $0.51 | $48 |
| January 1992 | $0.49 | $46 |
| December 1991 | $0.46 | $43 |
| November 1991 | $0.44 | $40.88 |
| October 1991 | $0.50 | $47 |
| September 1991 | $0.51 | $49 |
| August 1991 | $0.50 | $47.50 |
| July 1991 | $0.49 | $47 |
| June 1991 | $0.48 | $45.62 |
| May 1991 | $0.54 | $51.75 |
| April 1991 | $0.53 | $50.75 |
| March 1991 | $0.55 | $53.25 |
| February 1991 | $0.56 | $54.50 |
| January 1991 | $0.52 | $50.38 |
| December 1990 | $0.48 | $46.88 |
| November 1990 | $0.48 | $47 |
| October 1990 | $0.50 | $48 |
| September 1990 | $0.39 | $38.25 |
| August 1990 | $0.46 | $45.75 |
| July 1990 | $0.51 | $50.75 |
| June 1990 | $0.50 | $49.12 |
| May 1990 | $0.45 | $44.75 |
| April 1990 | $0.47 | $46 |
| March 1990 | $0.35 | $35.50 |
| February 1990 | $0.41 | $41.25 |
| January 1990 | $0.48 | $48.25 |
| December 1989 | $0.54 | $54 |
| November 1989 | $0.52 | $52.12 |
| October 1989 | $0.52 | $51.88 |
| September 1989 | $0.54 | $55.25 |
| August 1989 | $0.52 | $52.75 |
| July 1989 | $0.52 | $52.88 |
| June 1989 | $0.50 | $50.50 |
| May 1989 | $0.49 | $50.25 |
| April 1989 | $0.54 | $55 |
| March 1989 | $0.56 | $57.25 |
| February 1989 | $0.53 | $54.75 |
| January 1989 | $0.57 | $59 |
| December 1988 | $0.58 | $60 |
| November 1988 | $0.58 | $60 |
| October 1988 | $0.58 | $59.75 |
| September 1988 | $0.53 | $55 |
| August 1988 | $0.52 | $54 |
| July 1988 | $0.54 | $55.75 |
| June 1988 | $0.57 | $59 |
| May 1988 | $0.56 | $58.25 |
| April 1988 | $0.54 | $55.75 |
| March 1988 | $0.50 | $51.62 |
| February 1988 | $0.48 | $50 |
| January 1988 | $0.48 | $50.25 |
| December 1987 | $0.48 | $49.50 |
| November 1987 | $0.46 | $47.50 |
| October 1987 | $0.43 | $44.38 |
| September 1987 | $0.46 | $52.25 |
| August 1987 | $0.46 | $52 |
| July 1987 | $0.47 | $53 |
SAN
Price: $13.55
52 week price:
Dividend Yield: 2.14%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 25.99%
Payout Ratio Range:
Dividend Per Share: 0.29 USD
Earnings Per Share: 1.04 USD
P/E Ratio: 11.11
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Country: Spain
Volume: 3.9 million
Market Capitalization: 208.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 40
DGR3: 29.40%
DGR5: 19.91%
DGR10: 0.94%
DGR20: -0.40%