Banco Santander, S.A. (BCBA:SAN)
Argentina · Delayed Price · Currency is ARS 87,150
-400 (-0.46%)
At close: Jul 3, 2026
BCBA:SAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 87,550.00 | 91,075.00 | 85,000.00 | 87,150.00 | 87,150.00 | -0.46% | 82 |
| Jul 2, 2026 | 89,525.00 | 89,525.00 | 87,100.00 | 87,550.00 | 87,550.00 | 0.66% | 255 |
| Jul 1, 2026 | 86,200.00 | 87,250.00 | 86,075.00 | 86,975.00 | 86,975.00 | 1.10% | 281 |
| Jun 30, 2026 | 84,475.00 | 86,225.00 | 84,475.00 | 86,025.00 | 86,025.00 | 1.90% | 133 |
| Jun 29, 2026 | 83,100.00 | 84,725.00 | 83,100.00 | 84,425.00 | 84,425.00 | 2.49% | 1,404 |
| Jun 26, 2026 | 83,000.00 | 83,375.00 | 82,125.00 | 82,375.00 | 82,375.00 | -0.24% | 79 |
| Jun 25, 2026 | 82,800.00 | 84,000.00 | 82,575.00 | 82,575.00 | 82,575.00 | -0.21% | 1,026 |
| Jun 24, 2026 | 83,700.00 | 83,850.00 | 82,675.00 | 82,750.00 | 82,750.00 | -1.78% | 78 |
| Jun 23, 2026 | 82,450.00 | 84,325.00 | 82,450.00 | 84,250.00 | 84,250.00 | 0.54% | 1,043 |
| Jun 22, 2026 | 82,750.00 | 83,800.00 | 82,625.00 | 83,800.00 | 83,800.00 | 6.75% | 329 |
| Jun 19, 2026 | 82,000.00 | 85,250.00 | 78,500.00 | 78,500.00 | 78,500.00 | -3.74% | 48 |
| Jun 18, 2026 | 82,275.00 | 82,725.00 | 81,500.00 | 81,550.00 | 81,550.00 | 1.49% | 2,374 |
| Jun 17, 2026 | 82,100.00 | 82,300.00 | 80,200.00 | 80,350.00 | 80,350.00 | 0.09% | 238 |
| Jun 16, 2026 | 79,700.00 | 80,775.00 | 79,700.00 | 80,275.00 | 80,275.00 | 4.25% | 362 |
| Jun 12, 2026 | 75,875.00 | 77,050.00 | 75,025.00 | 77,000.00 | 77,000.00 | 2.67% | 2,248 |
| Jun 11, 2026 | 71,825.00 | 75,000.00 | 71,825.00 | 75,000.00 | 75,000.00 | 4.09% | 573 |
| Jun 10, 2026 | 73,325.00 | 73,600.00 | 71,950.00 | 72,050.00 | 72,050.00 | -2.93% | 348 |
| Jun 9, 2026 | 75,000.00 | 75,000.00 | 73,400.00 | 74,225.00 | 74,225.00 | - | 139 |
| Jun 8, 2026 | 74,325.00 | 74,500.00 | 73,900.00 | 74,225.00 | 74,225.00 | 1.02% | 84 |
| Jun 5, 2026 | 75,950.00 | 75,950.00 | 73,375.00 | 73,475.00 | 73,475.00 | -2.75% | 92 |
| Jun 4, 2026 | 75,275.00 | 75,625.00 | 74,925.00 | 75,550.00 | 75,550.00 | 1.96% | 88 |
| Jun 3, 2026 | 74,550.00 | 74,575.00 | 73,525.00 | 74,100.00 | 74,100.00 | -0.90% | 258 |
| Jun 2, 2026 | 73,900.00 | 75,175.00 | 73,900.00 | 74,775.00 | 74,775.00 | 1.29% | 93 |
| Jun 1, 2026 | 73,275.00 | 74,050.00 | 72,650.00 | 73,825.00 | 73,825.00 | 0.24% | 2,305 |
| May 29, 2026 | 74,375.00 | 74,775.00 | 73,625.00 | 73,650.00 | 73,650.00 | -0.03% | 79 |
| May 28, 2026 | 73,100.00 | 73,850.00 | 73,100.00 | 73,675.00 | 73,675.00 | -1.44% | 307 |
| May 27, 2026 | 75,025.00 | 75,025.00 | 74,275.00 | 74,750.00 | 74,750.00 | 1.08% | 75 |
| May 26, 2026 | 74,625.00 | 74,625.00 | 73,600.00 | 73,950.00 | 73,950.00 | 3.03% | 218 |
| 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 |