Banco Santander S.A. (NEO:BSAN)
Canada · Delayed Price · Currency is CAD 17.35
-0.24 (-1.36%)
Nov 6, 2026, 3:21 PM EST
Banco Santander Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 17.39 | 17.40 | 17.35 | 17.35 | - | -1.36% | 200 |
| Nov 4, 2026 | 17.72 | 17.72 | 17.51 | 17.59 | - | 5.77% | 4,100 |
| Nov 3, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | - | -2.29% | 1 |
| Nov 2, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | - | 2.53% | 50 |
| Oct 30, 2026 | 16.66 | 16.66 | 16.54 | 16.60 | - | -4.21% | 1 |
| Oct 29, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | - | -0.17% | 1 |
| Oct 28, 2026 | 17.42 | 17.42 | 17.23 | 17.36 | - | -5.65% | 1 |
| Oct 27, 2026 | 18.29 | 18.43 | 18.29 | 18.40 | - | 1.21% | 630 |
| Oct 26, 2026 | 18.26 | 18.26 | 18.18 | 18.18 | - | -3.71% | 12 |
| Oct 22, 2026 | 19.00 | 19.13 | 18.88 | 18.88 | - | -1.56% | 6 |
| Oct 20, 2026 | 18.97 | 19.18 | 18.97 | 19.18 | - | 5.38% | 3 |
| Oct 19, 2026 | 19.06 | 19.12 | 18.20 | 18.20 | - | -6.09% | 12 |
| Oct 16, 2026 | 19.68 | 19.68 | 19.38 | 19.38 | - | -1.97% | 31 |
| Oct 15, 2026 | 19.67 | 19.77 | 19.67 | 19.77 | - | -0.35% | 31 |
| Oct 13, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | - | 0.15% | 300 |
| Oct 9, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | - | 0.20% | 120 |
| Oct 5, 2026 | 19.43 | 20.25 | 19.43 | 19.77 | - | 2.07% | 6,102 |
| Oct 2, 2026 | 19.23 | 19.37 | 19.19 | 19.37 | - | -0.21% | 63 |
| Oct 1, 2026 | 19.44 | 19.44 | 19.41 | 19.41 | - | -5.32% | 63 |
| Sep 28, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2.09% | 1 |
| Sep 25, 2026 | 20.61 | 20.64 | 20.08 | 20.08 | - | -3.69% | 1 |
| Sep 23, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | - | 0.97% | 3 |
| Sep 21, 2026 | 20.96 | 20.98 | 20.65 | 20.65 | - | -0.29% | 3 |
| Sep 18, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | - | -1.05% | 4 |
| Sep 14, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | - | -1.04% | 2 |
| Sep 11, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | - | 2.17% | 4 |
| Sep 10, 2026 | 20.67 | 20.70 | 20.64 | 20.70 | - | -0.24% | 400 |
| Sep 9, 2026 | 20.76 | 20.77 | 20.75 | 20.75 | - | -1.33% | 200 |
| Sep 8, 2026 | 21.13 | 21.13 | 21.03 | 21.03 | - | 0.33% | 100 |
| Sep 4, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | - | 1.50% | 1 |
| Sep 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | - | -0.63% | 20 |
| Aug 28, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | - | 0.63% | 1 |
| Aug 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | - | -0.48% | 1 |
| Aug 26, 2026 | 20.73 | 20.76 | 20.73 | 20.75 | - | 0.63% | 500 |
| Aug 25, 2026 | 20.61 | 20.62 | 20.49 | 20.62 | - | 2.79% | 1,850 |
| Aug 19, 2026 | 20.07 | 20.07 | 20.06 | 20.06 | - | -1.08% | 2 |
| Aug 17, 2026 | 20.84 | 20.84 | 20.28 | 20.28 | - | -3.24% | 150 |
| Aug 11, 2026 | 21.19 | 21.19 | 20.96 | 20.96 | - | 0.24% | 1 |
| Aug 7, 2026 | 21.14 | 21.17 | 20.91 | 20.91 | - | 0.29% | 1,650 |
| Aug 5, 2026 | 20.91 | 20.91 | 20.85 | 20.85 | - | 0.97% | 1 |
| Aug 4, 2026 | 20.78 | 20.79 | 20.65 | 20.65 | - | 3.35% | 400 |
| Jul 28, 2026 | 19.95 | 19.98 | 19.95 | 19.98 | - | 4.39% | 50 |
| Jul 23, 2026 | 19.10 | 19.14 | 19.10 | 19.14 | - | -2.30% | 100 |
| Jul 17, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | - | 0.72% | - |
| Jul 16, 2026 | 19.74 | 19.76 | 19.45 | 19.45 | - | -1.77% | 1 |
| Jul 15, 2026 | 19.81 | 19.81 | 19.80 | 19.80 | - | 1.12% | 200 |
| Jul 14, 2026 | 19.58 | 19.58 | 19.48 | 19.58 | - | -2.30% | 8,400 |
| Jul 10, 2026 | 19.97 | 20.04 | 19.96 | 20.04 | - | 2.04% | 300 |
| Jul 8, 2026 | 19.69 | 19.69 | 19.62 | 19.64 | - | -5.03% | 1,200 |
| Jul 6, 2026 | 20.62 | 20.73 | 20.61 | 20.68 | - | 2.22% | 3,405 |