Banco Santander, S.A. (BCBA:SAN)
Argentina · Delayed Price · Currency is ARS 71,775
-1,175 (-1.61%)
At close: May 22, 2026
BCBA:SAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 72,025.00 | 72,025.00 | 71,275.00 | 71,775.00 | 71,775.00 | -1.61% | 55 |
| May 21, 2026 | 72,175.00 | 73,225.00 | 72,100.00 | 72,950.00 | 72,950.00 | -0.88% | 31 |
| May 20, 2026 | 70,725.00 | 73,600.00 | 70,725.00 | 73,600.00 | 73,600.00 | 4.99% | 405 |
| May 19, 2026 | 70,175.00 | 70,700.00 | 70,100.00 | 70,100.00 | 70,100.00 | -0.25% | 102 |
| May 18, 2026 | 70,350.00 | 70,950.00 | 69,950.00 | 70,275.00 | 70,275.00 | 0.61% | 120 |
| May 15, 2026 | 69,275.00 | 70,175.00 | 69,275.00 | 69,850.00 | 69,850.00 | -0.21% | 113 |
| May 14, 2026 | 70,750.00 | 70,800.00 | 70,000.00 | 70,000.00 | 70,000.00 | -1.41% | 193 |
| May 13, 2026 | 69,975.00 | 71,075.00 | 69,975.00 | 71,000.00 | 71,000.00 | 0.04% | 46 |
| May 12, 2026 | 71,025.00 | 71,150.00 | 70,575.00 | 70,975.00 | 70,975.00 | -1.39% | 205 |
| May 11, 2026 | 72,450.00 | 72,850.00 | 71,950.00 | 71,975.00 | 71,975.00 | -1.07% | 74 |
| May 8, 2026 | 73,475.00 | 73,475.00 | 72,725.00 | 72,750.00 | 72,750.00 | 0.55% | 454 |
| May 7, 2026 | 73,750.00 | 73,925.00 | 72,275.00 | 72,350.00 | 72,350.00 | -1.46% | 104 |
| May 6, 2026 | 73,425.00 | 73,475.00 | 73,000.00 | 73,425.00 | 73,425.00 | 4.30% | 91 |
| May 5, 2026 | 70,250.00 | 70,700.00 | 70,000.00 | 70,400.00 | 70,400.00 | 1.70% | 158 |
| May 4, 2026 | 70,300.00 | 70,300.00 | 68,900.00 | 69,225.00 | 69,225.00 | -4.86% | 511 |
| Apr 30, 2026 | 71,025.00 | 73,725.00 | 71,025.00 | 73,300.00 | 72,762.48 | 2.23% | 222 |
| Apr 29, 2026 | 73,100.00 | 73,450.00 | 71,450.00 | 71,700.00 | 71,174.21 | -0.86% | 103 |
| Apr 28, 2026 | 73,875.00 | 73,875.00 | 72,325.00 | 72,325.00 | 71,794.63 | -0.69% | 78 |
| Apr 27, 2026 | 71,700.00 | 73,150.00 | 71,700.00 | 72,825.00 | 72,290.96 | 2.25% | 205 |
| Apr 24, 2026 | 70,500.00 | 71,225.00 | 70,500.00 | 71,225.00 | 70,702.69 | 1.42% | 51 |
| Apr 23, 2026 | 71,200.00 | 71,500.00 | 70,000.00 | 70,225.00 | 69,710.03 | -2.70% | 206 |
| Apr 22, 2026 | 72,300.00 | 72,925.00 | 72,100.00 | 72,175.00 | 71,645.73 | -0.59% | 2,001 |
| Apr 21, 2026 | 74,600.00 | 74,925.00 | 72,600.00 | 72,600.00 | 72,067.61 | -2.71% | 116 |
| Apr 20, 2026 | 74,225.00 | 74,625.00 | 73,600.00 | 74,625.00 | 74,077.76 | -0.96% | 488 |
| Apr 17, 2026 | 73,000.00 | 75,900.00 | 73,000.00 | 75,350.00 | 74,797.45 | 5.31% | 889 |
| Apr 16, 2026 | 72,625.00 | 72,625.00 | 71,125.00 | 71,550.00 | 71,025.31 | -1.51% | 572 |
| Apr 15, 2026 | 73,600.00 | 73,925.00 | 72,475.00 | 72,650.00 | 72,117.25 | -1.69% | 619 |
| Apr 14, 2026 | 72,900.00 | 73,900.00 | 72,850.00 | 73,900.00 | 73,358.08 | 2.46% | 2,658 |
| Apr 13, 2026 | 71,350.00 | 72,125.00 | 70,800.00 | 72,125.00 | 71,596.09 | 0.03% | 43 |
| Apr 10, 2026 | 72,850.00 | 73,125.00 | 71,925.00 | 72,100.00 | 71,571.28 | -0.17% | 174 |
| Apr 9, 2026 | 71,200.00 | 72,400.00 | 70,900.00 | 72,225.00 | 71,695.36 | 0.21% | 3,366 |
| Apr 8, 2026 | 72,750.00 | 72,875.00 | 71,475.00 | 72,075.00 | 71,546.46 | 5.95% | 687 |
| Apr 7, 2026 | 67,125.00 | 68,025.00 | 66,800.00 | 68,025.00 | 67,526.16 | -0.44% | 511 |
| Apr 6, 2026 | 68,000.00 | 68,450.00 | 67,425.00 | 68,325.00 | 67,823.96 | -1.01% | 176 |
| Apr 1, 2026 | 67,800.00 | 69,175.00 | 67,725.00 | 69,025.00 | 68,518.83 | 4.11% | 382 |
| Mar 31, 2026 | 64,250.00 | 66,475.00 | 64,250.00 | 66,300.00 | 65,813.81 | 4.49% | 1,056 |
| Mar 30, 2026 | 63,600.00 | 63,950.00 | 63,050.00 | 63,450.00 | 62,984.71 | 0.95% | 917 |
| Mar 27, 2026 | 62,375.00 | 63,300.00 | 62,325.00 | 62,850.00 | 62,389.11 | 1.00% | 435 |
| Mar 26, 2026 | 63,575.00 | 63,650.00 | 62,225.00 | 62,225.00 | 61,768.69 | -4.27% | 475 |
| Mar 25, 2026 | 65,575.00 | 65,575.00 | 64,575.00 | 65,000.00 | 64,523.34 | -0.91% | 295 |
| Mar 23, 2026 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 65,118.94 | 5.89% | 6 |
| Mar 20, 2026 | 63,925.00 | 63,925.00 | 61,950.00 | 61,950.00 | 61,495.71 | -3.24% | 124 |
| Mar 19, 2026 | 62,550.00 | 64,200.00 | 62,550.00 | 64,025.00 | 63,555.49 | -1.16% | 108 |
| Mar 18, 2026 | 65,000.00 | 65,650.00 | 64,550.00 | 64,775.00 | 64,299.99 | -0.19% | 104 |
| Mar 17, 2026 | 65,200.00 | 65,525.00 | 64,650.00 | 64,900.00 | 64,424.08 | 0.97% | 266 |
| Mar 16, 2026 | 64,150.00 | 64,450.00 | 63,675.00 | 64,275.00 | 63,803.66 | 1.74% | 1,006 |
| Mar 13, 2026 | 64,700.00 | 64,700.00 | 63,025.00 | 63,175.00 | 62,711.73 | -1.25% | 197 |
| Mar 12, 2026 | 64,525.00 | 64,750.00 | 63,650.00 | 63,975.00 | 63,505.86 | -3.40% | 238 |
| Mar 11, 2026 | 66,200.00 | 67,100.00 | 65,800.00 | 66,225.00 | 65,739.36 | -1.45% | 2,281 |
| Mar 10, 2026 | 67,250.00 | 68,650.00 | 67,050.00 | 67,200.00 | 66,707.21 | 2.21% | 1,585 |