SAN: Banco Santander, S.A.

As of Friday, August 22nd, 2025

$ 9.79

+0.22 +2.30%

Open: 9.60
High: 9.82
Low: 9.60
Volume: 6,082,002
Previous Close on Thursday, August 21st, 2025

$ 9.57

+0.04 +0.42%

Open: 9.55
High: 9.60
Low: 9.51
Volume: 1,664,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 9.60 9.82 9.60 9.79 6,082,002 +0.22 +2.30
2025-08-21 9.55 9.60 9.51 9.57 1,664,735 +0.04 +0.42
2025-08-20 9.50 9.56 9.45 9.53 3,252,745 +0.01 +0.11
2025-08-19 9.69 9.70 9.51 9.52 3,347,242 -0.06 -0.63
2025-08-18 9.54 9.59 9.53 9.58 2,376,756 -0.06 -0.62
2025-08-15 9.67 9.70 9.63 9.64 2,653,019 +0.02 +0.21
2025-08-14 9.53 9.62 9.51 9.62 3,181,042 +0.09 +0.94
2025-08-13 9.53 9.57 9.50 9.53 3,963,389 +0.14 +1.49
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.82
On 2025-08-22		 9.45
On 2025-08-20		 0.15 1.56 9.70
On 2025-08-19		 9.45
On 2025-08-20		 -2.58 9.60
10D 9.82
On 2025-08-22		 9.21
On 2025-08-11		 0.48 5.16 9.70
On 2025-08-15		 9.45
On 2025-08-20		 -2.58 9.55
20D 9.82
On 2025-08-22		 8.29
On 2025-08-01		 0.82 9.14 8.97
On 2025-07-29		 8.29
On 2025-08-01		 -7.58 9.18
WTD 9.82
On 2025-08-22		 9.45
On 2025-08-20		 0.15 1.56 9.70
On 2025-08-19		 9.45
On 2025-08-20		 -2.58 9.60
MTD 9.82
On 2025-08-22		 8.29
On 2025-08-01		 1.18 13.70 9.70
On 2025-08-15		 9.45
On 2025-08-20		 -2.58 9.28
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
L

Loews Corporation

96.30 -0.06 -0.06 738,866
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
FE

FirstEnergy Corp.

43.79 +0.31 +0.71 2,959,146
BFH

Bread Financial Holdings Inc.

62.36 +2.79 +4.68 500,979
SAN

Banco Santander, S.A.

9.79 +0.22 +2.30 6,082,002