Banco Santander, S.A. (BCBA:SAN)
Argentina · Delayed Price · Currency is ARS 92,775
-725 (-0.78%)
At close: Aug 14, 2026
BCBA:SAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 94,200.00 | 94,375.00 | 92,600.00 | 92,800.00 | 92,800.00 | -0.75% | 87 |
| Aug 13, 2026 | 95,225.00 | 95,225.00 | 93,500.00 | 93,500.00 | 93,500.00 | -0.64% | 126 |
| Aug 12, 2026 | 93,975.00 | 94,325.00 | 93,600.00 | 94,100.00 | 94,100.00 | 0.80% | 86 |
| Aug 11, 2026 | 93,200.00 | 93,550.00 | 93,100.00 | 93,350.00 | 93,350.00 | 0.19% | 126 |
| Aug 10, 2026 | 93,325.00 | 93,700.00 | 92,875.00 | 93,175.00 | 93,175.00 | -0.13% | 58 |
| Aug 7, 2026 | 93,475.00 | 94,175.00 | 92,875.00 | 93,300.00 | 93,300.00 | 0.86% | 37 |
| Aug 6, 2026 | 94,075.00 | 94,300.00 | 92,500.00 | 92,500.00 | 92,500.00 | 0.11% | 151 |
| Aug 5, 2026 | 92,125.00 | 92,800.00 | 92,125.00 | 92,400.00 | 92,400.00 | 1.40% | 281 |
| Aug 4, 2026 | 91,950.00 | 92,275.00 | 91,075.00 | 91,125.00 | 91,125.00 | -0.08% | 229 |
| Aug 3, 2026 | 90,075.00 | 91,200.00 | 90,075.00 | 91,200.00 | 91,200.00 | 2.59% | 201 |
| Jul 31, 2026 | 88,300.00 | 89,225.00 | 88,100.00 | 88,900.00 | 88,900.00 | 0.68% | 117 |
| Jul 30, 2026 | 87,925.00 | 88,850.00 | 87,925.00 | 88,300.00 | 88,300.00 | 4.31% | 2,189 |
| Jul 29, 2026 | 86,875.00 | 87,150.00 | 84,650.00 | 84,650.00 | 84,650.00 | -4.83% | 915 |
| Jul 28, 2026 | 88,650.00 | 89,700.00 | 88,350.00 | 88,950.00 | 88,950.00 | -0.59% | 220 |
| Jul 27, 2026 | 89,925.00 | 89,925.00 | 88,450.00 | 89,475.00 | 89,475.00 | 3.20% | 432 |
| Jul 24, 2026 | 86,300.00 | 86,800.00 | 85,950.00 | 86,700.00 | 86,700.00 | 3.46% | 58 |
| Jul 23, 2026 | 83,975.00 | 83,975.00 | 83,475.00 | 83,800.00 | 83,800.00 | -3.76% | 288 |
| Jul 22, 2026 | 87,225.00 | 87,500.00 | 86,500.00 | 87,075.00 | 87,075.00 | 1.34% | 30 |
| Jul 21, 2026 | 84,775.00 | 85,975.00 | 84,775.00 | 85,925.00 | 85,925.00 | 2.41% | 168 |
| Jul 20, 2026 | 84,500.00 | 84,775.00 | 83,700.00 | 83,900.00 | 83,900.00 | -1.64% | 225 |
| Jul 17, 2026 | 84,450.00 | 85,375.00 | 84,450.00 | 85,300.00 | 85,300.00 | 0.03% | 45 |
| Jul 16, 2026 | 85,300.00 | 85,550.00 | 85,275.00 | 85,275.00 | 85,275.00 | -1.50% | 765 |
| Jul 15, 2026 | 85,300.00 | 86,750.00 | 85,075.00 | 86,575.00 | 86,575.00 | 1.94% | 181 |
| Jul 14, 2026 | 85,600.00 | 86,325.00 | 84,925.00 | 84,925.00 | 84,925.00 | -0.79% | 118 |
| Jul 13, 2026 | 87,050.00 | 87,050.00 | 85,450.00 | 85,600.00 | 85,600.00 | -1.95% | 4,384 |
| Jul 10, 2026 | 86,975.00 | 87,300.00 | 86,750.00 | 87,300.00 | 87,300.00 | 1.90% | 36 |
| Jul 8, 2026 | 86,250.00 | 86,250.00 | 84,600.00 | 85,675.00 | 85,675.00 | -4.11% | 170 |
| Jul 7, 2026 | 90,500.00 | 90,500.00 | 89,325.00 | 89,350.00 | 89,350.00 | -1.00% | 85 |
| Jul 6, 2026 | 88,875.00 | 90,300.00 | 88,800.00 | 90,250.00 | 90,250.00 | 3.56% | 82 |
| 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 |