Banco Santander, S.A. (BCBA:SAN)
Argentina · Delayed Price · Currency is ARS 73,300
+1,600 (2.23%)
At close: Apr 30, 2026
BCBA:SAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 71,025.00 | 73,725.00 | 71,025.00 | 73,300.00 | 73,300.00 | 2.23% | 222 |
| Apr 29, 2026 | 73,100.00 | 73,450.00 | 71,450.00 | 71,700.00 | 71,700.00 | -0.86% | 103 |
| Apr 28, 2026 | 73,875.00 | 73,875.00 | 72,325.00 | 72,325.00 | 72,325.00 | -0.69% | 78 |
| Apr 27, 2026 | 71,700.00 | 73,150.00 | 71,700.00 | 72,825.00 | 72,825.00 | 2.25% | 205 |
| Apr 24, 2026 | 70,500.00 | 71,225.00 | 70,500.00 | 71,225.00 | 71,225.00 | 1.42% | 51 |
| Apr 23, 2026 | 71,200.00 | 71,500.00 | 70,000.00 | 70,225.00 | 70,225.00 | -2.70% | 206 |
| Apr 22, 2026 | 72,300.00 | 72,925.00 | 72,100.00 | 72,175.00 | 72,175.00 | -0.59% | 2,001 |
| Apr 21, 2026 | 74,600.00 | 74,925.00 | 72,600.00 | 72,600.00 | 72,600.00 | -2.71% | 116 |
| Apr 20, 2026 | 74,225.00 | 74,625.00 | 73,600.00 | 74,625.00 | 74,625.00 | -0.96% | 488 |
| Apr 17, 2026 | 73,000.00 | 75,900.00 | 73,000.00 | 75,350.00 | 75,350.00 | 5.31% | 889 |
| Apr 16, 2026 | 72,625.00 | 72,625.00 | 71,125.00 | 71,550.00 | 71,550.00 | -1.51% | 572 |
| Apr 15, 2026 | 73,600.00 | 73,925.00 | 72,475.00 | 72,650.00 | 72,650.00 | -1.69% | 619 |
| Apr 14, 2026 | 72,900.00 | 73,900.00 | 72,850.00 | 73,900.00 | 73,900.00 | 2.46% | 2,658 |
| Apr 13, 2026 | 71,350.00 | 72,125.00 | 70,800.00 | 72,125.00 | 72,125.00 | 0.03% | 43 |
| Apr 10, 2026 | 72,850.00 | 73,125.00 | 71,925.00 | 72,100.00 | 72,100.00 | -0.17% | 174 |
| Apr 9, 2026 | 71,200.00 | 72,400.00 | 70,900.00 | 72,225.00 | 72,225.00 | 0.21% | 3,366 |
| Apr 8, 2026 | 72,750.00 | 72,875.00 | 71,475.00 | 72,075.00 | 72,075.00 | 5.95% | 687 |
| Apr 7, 2026 | 67,125.00 | 68,025.00 | 66,800.00 | 68,025.00 | 68,025.00 | -0.44% | 511 |
| Apr 6, 2026 | 68,000.00 | 68,450.00 | 67,425.00 | 68,325.00 | 68,325.00 | -1.01% | 176 |
| Apr 1, 2026 | 67,800.00 | 69,175.00 | 67,725.00 | 69,025.00 | 69,025.00 | 4.11% | 382 |
| Mar 31, 2026 | 64,250.00 | 66,475.00 | 64,250.00 | 66,300.00 | 66,300.00 | 4.49% | 1,056 |
| Mar 30, 2026 | 63,600.00 | 63,950.00 | 63,050.00 | 63,450.00 | 63,450.00 | 0.95% | 917 |
| Mar 27, 2026 | 62,375.00 | 63,300.00 | 62,325.00 | 62,850.00 | 62,850.00 | 1.00% | 435 |
| Mar 26, 2026 | 63,575.00 | 63,650.00 | 62,225.00 | 62,225.00 | 62,225.00 | -4.27% | 475 |
| Mar 25, 2026 | 65,575.00 | 65,575.00 | 64,575.00 | 65,000.00 | 65,000.00 | -0.91% | 295 |
| Mar 23, 2026 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 5.89% | 6 |
| Mar 20, 2026 | 63,925.00 | 63,925.00 | 61,950.00 | 61,950.00 | 61,950.00 | -3.24% | 124 |
| Mar 19, 2026 | 62,550.00 | 64,200.00 | 62,550.00 | 64,025.00 | 64,025.00 | -1.16% | 108 |
| Mar 18, 2026 | 65,000.00 | 65,650.00 | 64,550.00 | 64,775.00 | 64,775.00 | -0.19% | 104 |
| Mar 17, 2026 | 65,200.00 | 65,525.00 | 64,650.00 | 64,900.00 | 64,900.00 | 0.97% | 266 |
| Mar 16, 2026 | 64,150.00 | 64,450.00 | 63,675.00 | 64,275.00 | 64,275.00 | 1.74% | 1,006 |
| Mar 13, 2026 | 64,700.00 | 64,700.00 | 63,025.00 | 63,175.00 | 63,175.00 | -1.25% | 197 |
| Mar 12, 2026 | 64,525.00 | 64,750.00 | 63,650.00 | 63,975.00 | 63,975.00 | -3.40% | 238 |
| Mar 11, 2026 | 66,200.00 | 67,100.00 | 65,800.00 | 66,225.00 | 66,225.00 | -1.45% | 2,281 |
| Mar 10, 2026 | 67,250.00 | 68,650.00 | 67,050.00 | 67,200.00 | 67,200.00 | 2.21% | 1,585 |
| Mar 9, 2026 | 64,225.00 | 65,750.00 | 63,300.00 | 65,750.00 | 65,750.00 | 0.34% | 1,291 |
| Mar 6, 2026 | 65,000.00 | 65,525.00 | 64,025.00 | 65,525.00 | 65,525.00 | 0.38% | 665 |
| Mar 5, 2026 | 67,325.00 | 67,325.00 | 65,225.00 | 65,275.00 | 65,275.00 | -3.94% | 1,515 |
| Mar 4, 2026 | 67,375.00 | 68,375.00 | 67,050.00 | 67,950.00 | 67,950.00 | 2.95% | 1,727 |
| Mar 3, 2026 | 70,000.00 | 70,000.00 | 63,825.00 | 66,000.00 | 66,000.00 | -6.58% | 875 |
| Mar 2, 2026 | 70,200.00 | 70,975.00 | 69,550.00 | 70,650.00 | 70,650.00 | -2.01% | 371 |
| Feb 27, 2026 | 76,250.00 | 76,250.00 | 72,050.00 | 72,100.00 | 72,100.00 | -5.75% | 1,564 |
| Feb 26, 2026 | 77,500.00 | 77,750.00 | 75,950.00 | 76,500.00 | 76,500.00 | -1.29% | 324 |
| Feb 25, 2026 | 74,800.00 | 77,500.00 | 74,675.00 | 77,500.00 | 77,500.00 | 7.30% | 2,101 |
| Feb 24, 2026 | 71,850.00 | 72,650.00 | 71,625.00 | 72,225.00 | 72,225.00 | -1.40% | 697 |
| Feb 23, 2026 | 75,525.00 | 75,850.00 | 72,875.00 | 73,250.00 | 73,250.00 | -0.27% | 200 |
| Feb 20, 2026 | 72,425.00 | 73,450.00 | 72,400.00 | 73,450.00 | 73,450.00 | 2.87% | 280 |
| Feb 19, 2026 | 73,075.00 | 73,075.00 | 71,325.00 | 71,400.00 | 71,400.00 | -1.52% | 193 |
| Feb 18, 2026 | 74,275.00 | 74,500.00 | 72,450.00 | 72,500.00 | 72,500.00 | 4.43% | 238 |
| Feb 13, 2026 | 70,800.00 | 70,800.00 | 69,425.00 | 69,425.00 | 69,425.00 | -1.84% | 2,017 |