Santander Holdings USA, Inc. (SNUS.PH) stock
SNUS.PHNYSENational Commercial BanksFiscal year ends December 31
$20.86+0.07 (+0.34%)
Close on Oct 30, 2026Market cap $11.06BP/E –Yield –
Price history
Santander Holdings USA share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.86
+0.34% on the day
52-week range
$18.92 – $23.75
-12.2% from the high
Change over 52 weeks
+4.8%
From $19.91 on Oct 30, 2025
Average volume
19,496
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.81 | $21.34 | $20.30 | $20.86 | -0.38% | 306,636 |
| Sep 2026 | $20.90 | $21.25 | $19.71 | $20.94 | -0.05% | 765,711 |
| Aug 2026 | $20.40 | $23.75 | $20.20 | $20.95 | +2.60% | 441,278 |
| Jul 2026 | $20.78 | $21.08 | $20.02 | $20.42 | -1.97% | 185,266 |
| Jun 2026 | $20.62 | $21.10 | $20.13 | $20.83 | +0.39% | 234,301 |
| May 2026 | $21.10 | $21.59 | $20.70 | $20.75 | -1.94% | 219,413 |
| Apr 2026 | $20.66 | $21.36 | $20.18 | $21.16 | +2.32% | 255,211 |
| Mar 2026 | $20.62 | $21.23 | $19.69 | $20.68 | -0.58% | 266,129 |
| Feb 2026 | $19.58 | $21.88 | $19.47 | $20.80 | +6.39% | 860,318 |
| Jan 2026 | $19.20 | $19.77 | $19.05 | $19.55 | +2.36% | 208,953 |
| Dec 2025 | $19.74 | $19.74 | $18.92 | $19.10 | -1.98% | 341,226 |
| Nov 2025 | $20.29 | $20.50 | $19.31 | $19.49 | -3.25% | 81,935 |
| Oct 2025 | $20.50 | $21.10 | $19.86 | $20.14 | -0.54% | 143,816 |
| Sep 2025 | $19.90 | $21.05 | $19.90 | $20.25 | +0.75% | 153,878 |
| Aug 2025 | $19.58 | $20.75 | $19.25 | $20.10 | +3.98% | 163,101 |
| Jul 2025 | $19.10 | $19.80 | $18.92 | $19.33 | +1.42% | 183,036 |
| Jun 2025 | $18.20 | $19.10 | $18.20 | $19.06 | +5.19% | 183,033 |
| May 2025 | $18.83 | $19.95 | $18.12 | $18.12 | -4.43% | 150,871 |
| Apr 2025 | $20.20 | $20.20 | $18.02 | $18.96 | -5.20% | 166,815 |
| Mar 2025 | $20.40 | $20.50 | $19.51 | $20.00 | -1.57% | 126,625 |
| Feb 2025 | $19.89 | $20.81 | $19.54 | $20.32 | +2.52% | 165,236 |
| Jan 2025 | $19.01 | $20.10 | $18.51 | $19.82 | +5.03% | 323,792 |
| Dec 2024 | $20.89 | $21.22 | $18.85 | $18.87 | -9.86% | 334,926 |
| Nov 2024 | $21.64 | $22.00 | $20.79 | $20.93 | -2.63% | 177,349 |
| Oct 2024 | $21.88 | $22.54 | $21.24 | $21.50 | -1.29% | 200,582 |
| Sep 2024 | $21.10 | $22.49 | $21.10 | $21.78 | +3.08% | 110,912 |
| Aug 2024 | $20.30 | $21.35 | $19.72 | $21.13 | +4.09% | 184,364 |
| Jul 2024 | $19.97 | $20.69 | $19.73 | $20.30 | +2.42% | 152,950 |
| Jun 2024 | $19.75 | $20.50 | $19.73 | $19.82 | +0.46% | 135,838 |
| May 2024 | $19.07 | $20.90 | $18.82 | $19.73 | +3.84% | 181,764 |
| Apr 2024 | $20.69 | $21.04 | $18.84 | $19.00 | -9.00% | 142,527 |
| Mar 2024 | $19.67 | $21.29 | $19.30 | $20.88 | +7.30% | 175,855 |
| Feb 2024 | $20.67 | $20.80 | $19.46 | $19.46 | -5.94% | 144,222 |
| Jan 2024 | $18.83 | $21.01 | $18.31 | $20.69 | +11.06% | 207,643 |
| Dec 2023 | $18.11 | $19.49 | $18.02 | $18.63 | +1.14% | 353,503 |
| Nov 2023 | $15.97 | $18.45 | $15.75 | $18.42 | +18.38% | 207,126 |
| Oct 2023 | $18.25 | $18.25 | $15.10 | $15.56 | -14.55% | 271,219 |
| Sep 2023 | $18.26 | $18.54 | $17.72 | $18.21 | -1.57% | 194,830 |
| Aug 2023 | $18.49 | $18.50 | $17.18 | $18.50 | 0.00% | 374,428 |
| Jul 2023 | $18.44 | $18.99 | $17.99 | $18.50 | 0.00% | 142,771 |
| Jun 2023 | $17.51 | $19.25 | $17.04 | $18.50 | +2.27% | 196,164 |
| May 2023 | $19.90 | $19.90 | $14.50 | $18.09 | -8.82% | 302,206 |
| Apr 2023 | $17.30 | $19.87 | $16.74 | $19.84 | +14.68% | 275,003 |
| Mar 2023 | $20.72 | $21.71 | $16.00 | $17.30 | -19.53% | 397,487 |
| Feb 2023 | $22.53 | $23.10 | $20.40 | $21.50 | -5.41% | 106,982 |
| Jan 2023 | $18.83 | $23.10 | $18.71 | $22.73 | +20.07% | 255,821 |
| Dec 2022 | $20.24 | $21.07 | $18.65 | $18.93 | -6.29% | 357,552 |
| Nov 2022 | $19.69 | $20.42 | $18.62 | $20.20 | +3.32% | 254,286 |
| Oct 2022 | $20.40 | $21.00 | $19.11 | $19.55 | -4.96% | 131,353 |
| Sep 2022 | $21.87 | $22.55 | $19.54 | $20.57 | -5.29% | 203,783 |
| Aug 2022 | $22.85 | $24.53 | $21.72 | $21.72 | -7.81% | 145,509 |
| Jul 2022 | $20.98 | $23.56 | $20.94 | $23.56 | +12.30% | 200,462 |
| Jun 2022 | $23.62 | $23.99 | $20.30 | $20.98 | -12.84% | 215,055 |
| May 2022 | $21.04 | $24.07 | $20.50 | $24.07 | +13.59% | 261,330 |
| Apr 2022 | $23.85 | $23.85 | $21.04 | $21.19 | -10.59% | 239,456 |
| Mar 2022 | $23.69 | $24.07 | $22.89 | $23.70 | -0.08% | 191,690 |
| Feb 2022 | $25.19 | $25.49 | $23.36 | $23.72 | -5.38% | 256,264 |
| Jan 2022 | $25.77 | $26.06 | $24.76 | $25.07 | -3.24% | 179,601 |
| Dec 2021 | $25.33 | $26.31 | $25.17 | $25.91 | +2.82% | 155,286 |
| Nov 2021 | $25.93 | $26.72 | $25.10 | $25.20 | -3.63% | 113,529 |
| Oct 2021 | $25.65 | $26.23 | $25.31 | $26.15 | +1.67% | 168,294 |
| Sep 2021 | $26.37 | $27.27 | $25.35 | $25.72 | -4.03% | 164,437 |
| Aug 2021 | $26.35 | $26.99 | $26.35 | $26.80 | +0.79% | 78,978 |
| Jul 2021 | $26.31 | $27.42 | $26.15 | $26.59 | +0.38% | 96,162 |
| Jun 2021 | $25.71 | $26.49 | $25.64 | $26.49 | +2.83% | 121,936 |
| May 2021 | $26.03 | $26.09 | $25.44 | $25.76 | -1.83% | 139,490 |
| Apr 2021 | $25.52 | $26.24 | $25.52 | $26.24 | +2.54% | 124,055 |
| Mar 2021 | $25.23 | $25.97 | $25.07 | $25.59 | +1.15% | 201,580 |
| Feb 2021 | $25.73 | $26.40 | $25.00 | $25.30 | -2.50% | 190,905 |
| Jan 2021 | $26.77 | $26.98 | $25.25 | $25.95 | -3.53% | 96,617 |
| Dec 2020 | $26.20 | $27.11 | $26.03 | $26.90 | +2.95% | 99,876 |
| Nov 2020 | $26.85 | $27.23 | $25.81 | $26.13 | -1.88% | 169,645 |
| Oct 2020 | $25.89 | $27.59 | $25.63 | $26.63 | +4.27% | 172,502 |
| Sep 2020 | $26.47 | $27.59 | $25.54 | $25.54 | -3.51% | 180,198 |
| Aug 2020 | $26.96 | $27.46 | $26.31 | $26.47 | -2.58% | 140,419 |
| Jul 2020 | $25.00 | $27.25 | $24.12 | $27.17 | +9.34% | 231,437 |
| Jun 2020 | $25.74 | $26.21 | $24.85 | $24.85 | -3.46% | 158,714 |
| May 2020 | $24.41 | $25.99 | $23.85 | $25.74 | +4.13% | 153,644 |
| Apr 2020 | $21.00 | $24.94 | $19.75 | $24.72 | +15.95% | 261,356 |
| Mar 2020 | $25.06 | $26.17 | $14.50 | $21.32 | -14.92% | 415,697 |
| Feb 2020 | $26.87 | $28.17 | $24.90 | $25.06 | -6.60% | 202,869 |
| Jan 2020 | $26.05 | $26.99 | $25.99 | $26.83 | +3.75% | 168,069 |
| Dec 2019 | $25.30 | $26.20 | $25.11 | $25.86 | +2.05% | 307,566 |
| Nov 2019 | $26.06 | $26.35 | $25.34 | $25.34 | -2.54% | 217,298 |
| Oct 2019 | $26.18 | $26.48 | $25.45 | $26.00 | +0.15% | 233,815 |
| Sep 2019 | $26.50 | $27.25 | $25.35 | $25.96 | -1.89% | 301,373 |
| Aug 2019 | $25.43 | $26.84 | $24.92 | $26.46 | +5.00% | 236,926 |
| Jul 2019 | $25.32 | $25.80 | $25.05 | $25.20 | -0.08% | 291,340 |
| Jun 2019 | $24.55 | $25.29 | $24.45 | $25.22 | +3.49% | 290,182 |
| May 2019 | $24.69 | $24.94 | $24.37 | $24.37 | -0.12% | 386,982 |
| Apr 2019 | $23.59 | $24.75 | $23.48 | $24.40 | +4.36% | 356,401 |
| Mar 2019 | $23.69 | $23.99 | $23.36 | $23.38 | -0.47% | 499,775 |
| Feb 2019 | $23.20 | $23.58 | $22.68 | $23.49 | +1.60% | 271,196 |
| Jan 2019 | $21.13 | $23.13 | $21.13 | $23.12 | +9.57% | 470,964 |
| Dec 2018 | $21.60 | $21.75 | $20.25 | $21.10 | -2.09% | 802,724 |
| Nov 2018 | $22.34 | $22.83 | $21.40 | $21.55 | -3.49% | 275,397 |
| Oct 2018 | $23.40 | $23.40 | $21.63 | $22.33 | -4.57% | 318,024 |
| Sep 2018 | $24.48 | $24.58 | $22.95 | $23.40 | -4.33% | 413,898 |
| Aug 2018 | $24.30 | $24.88 | $24.23 | $24.46 | +0.66% | 246,339 |
| Jul 2018 | $24.78 | $24.92 | $23.87 | $24.30 | -1.98% | 351,585 |
| Jun 2018 | $23.59 | $24.83 | $23.52 | $24.79 | +5.09% | 279,623 |
| May 2018 | $23.57 | $23.92 | $23.21 | $23.59 | -0.25% | 413,295 |
| Apr 2018 | $24.28 | $24.34 | $23.29 | $23.65 | -2.27% | 448,557 |
| Mar 2018 | $24.12 | $25.64 | $23.96 | $24.20 | +0.15% | 457,312 |
| Feb 2018 | $24.25 | $24.28 | $23.15 | $24.16 | -0.23% | 583,540 |
| Jan 2018 | $25.39 | $25.45 | $23.73 | $24.22 | -4.68% | 2,917,324 |
| Dec 2017 | $24.95 | $25.55 | $24.80 | $25.41 | – | 5,309,381 |
Seasonality
SNUS.PH return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | -1.7% | -3.2% | 1.4% | 0.5% | 0.4% | 2.4% | 0.7% | -1.9% | -2.2% | 0.5% | -1.4% |
| Months up | 6 of 9 | 3 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 7 of 9 | 5 of 9 | 6 of 9 | 2 of 9 | 3 of 9 | 2 of 8 | 4 of 8 |
| 2026 | 2.4% | 6.4% | -0.6% | 2.3% | -1.9% | 0.4% | -2.0% | 2.6% | -0.0% | -0.4% | ||
| 2025 | 5.0% | 2.5% | -1.6% | -5.2% | -4.4% | 5.2% | 1.4% | 4.0% | 0.7% | -0.5% | -3.3% | -2.0% |
| 2024 | 11.1% | -5.9% | 7.3% | -9.0% | 3.8% | 0.5% | 2.4% | 4.1% | 3.1% | -1.3% | -2.6% | -9.9% |
| 2023 | 20.1% | -5.4% | -19.5% | 14.7% | -8.8% | 2.3% | 0.0% | 0.0% | -1.6% | -14.6% | 18.4% | 1.1% |
| 2022 | -3.2% | -5.4% | -0.1% | -10.6% | 13.6% | -12.8% | 12.3% | -7.8% | -5.3% | -5.0% | 3.3% | -6.3% |
| 2021 | -3.5% | -2.5% | 1.1% | 2.5% | -1.8% | 2.8% | 0.4% | 0.8% | -4.0% | 1.7% | -3.6% | 2.8% |
| 2020 | 3.8% | -6.6% | -14.9% | 15.9% | 4.1% | -3.5% | 9.3% | -2.6% | -3.5% | 4.3% | -1.9% | 2.9% |
| 2019 | 9.6% | 1.6% | -0.5% | 4.4% | -0.1% | 3.5% | -0.1% | 5.0% | -1.9% | 0.2% | -2.5% | 2.1% |
| 2018 | -4.7% | -0.2% | 0.2% | -2.3% | -0.3% | 5.1% | -2.0% | 0.7% | -4.3% | -4.6% | -3.5% | -2.1% |