BSAC | Banco Santnr Sp.ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Banco Santnr Sp.ADR (BSAC)

NYSE

$32.17+$0.20 (+0.63%)

Price as of Nov 13, 2026 1:56 PM EST

$15.1B
Market Cap
13.35%
1-Year Change
Banks - Regional
Industry

1 Month
-0.68%

Low Price$30.53

High Price$33.10
3 Months
-6.00%

Low Price$30.53

High Price$36.15
1 Year
+13.35%

Low Price$27.80

High Price$35.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	32.15	32.41	31.89	31.97	-1.42%	225,465
11/11/2026	32.23	32.68	32.21	32.43	+0.31%	236,599
11/10/2026	32.49	32.50	32.16	32.33	-0.86%	272,105
11/09/2026	33.00	33.21	32.50	32.61	+0.87%	221,622
11/06/2026	32.06	32.59	32.06	32.33	0.00%	302,505
11/05/2026	33.22	33.27	31.99	32.33	-2.24%	359,001
11/04/2026	32.79	33.44	32.54	33.07	+3.83%	472,976
11/03/2026	31.74	32.26	31.58	31.85	+0.82%	692,776
11/02/2026	31.17	32.03	31.04	31.59	+3.47%	553,737
10/30/2026	29.55	31.13	29.55	30.53	-3.05%	673,878
10/30/2026	$0.50 Earnings
10/29/2026	31.57	31.57	30.96	31.49	-0.47%	735,066
10/28/2026	32.15	32.28	31.56	31.64	-0.44%	387,850
10/27/2026	31.99	32.18	31.58	31.78	+0.38%	534,716
10/26/2026	31.32	31.80	30.79	31.66	-0.19%	433,006
10/23/2026	31.86	31.86	31.23	31.72	-0.75%	517,987
10/22/2026	32.72	32.84	31.82	31.96	-3.09%	464,858
10/21/2026	33.12	33.13	32.65	32.98	-0.36%	337,657
10/20/2026	32.73	33.27	32.55	33.10	+1.47%	508,672
10/19/2026	32.62	32.97	32.43	32.62	-0.24%	407,653
10/16/2026	32.89	32.93	32.32	32.70	-0.37%	419,940
10/15/2026	32.18	32.87	32.14	32.82	+1.96%	298,296
10/14/2026	31.84	32.25	31.76	32.19	+0.03%	885,079
10/13/2026	31.89	32.29	31.89	32.18	-0.03%	303,949
10/12/2026	32.09	32.33	32.01	32.19	-0.09%	140,132
10/09/2026	32.16	32.26	31.92	32.22	+0.88%	428,360
10/08/2026	31.50	32.23	31.50	31.94	+0.95%	293,856
10/07/2026	31.84	31.96	31.44	31.64	-1.46%	459,792
10/06/2026	32.79	32.87	32.03	32.11	-1.80%	682,313
10/05/2026	32.28	32.92	31.96	32.70	+2.22%	969,816
10/02/2026	32.90	32.90	31.66	31.99	-1.84%	646,689
10/01/2026	33.01	33.04	31.94	32.59	-2.31%	298,347
09/30/2026	33.80	33.80	33.29	33.36	-0.74%	268,178
09/29/2026	33.76	33.77	33.32	33.61	-0.80%	260,802
09/28/2026	33.88	34.35	33.74	33.88	-1.43%	190,515
09/25/2026	33.99	34.54	33.76	34.37	+1.75%	299,235
09/24/2026	34.14	34.31	33.54	33.78	-1.52%	253,965
09/23/2026	34.82	34.97	34.26	34.30	-2.20%	331,214
09/22/2026	34.56	35.24	34.52	35.07	+1.59%	254,024
09/21/2026	34.18	34.79	34.18	34.52	+2.01%	232,337
09/18/2026	34.08	34.08	33.57	33.84	-1.31%	261,006
09/17/2026	34.46	34.70	34.00	34.29	+0.41%	570,259
09/16/2026	34.93	34.93	33.84	34.15	-1.75%	229,845
09/15/2026	34.88	35.01	34.53	34.76	+0.03%	232,792
09/14/2026	34.56	34.86	33.94	34.75	-1.25%	253,080
09/11/2026	35.56	35.61	34.94	35.19	-0.23%	172,082
09/10/2026	35.20	35.65	34.95	35.27	-0.06%	212,169
09/09/2026	35.44	35.85	35.03	35.29	-0.73%	179,362
09/08/2026	36.02	36.11	35.28	35.55	-0.34%	388,541
09/04/2026	35.37	36.15	35.35	35.67	-0.53%	155,128
09/03/2026	36.17	36.37	35.32	35.86	+0.34%	504,883
09/02/2026	35.21	35.81	35.10	35.74	+2.49%	366,978
09/01/2026	34.57	35.25	34.56	34.87	+0.35%	375,587
08/31/2026	35.26	35.30	34.58	34.75	-1.11%	346,904
08/28/2026	35.03	35.28	34.84	35.14	+0.72%	221,975
08/27/2026	35.21	35.53	34.79	34.89	-1.19%	211,236
08/26/2026	36.06	36.40	35.18	35.31	-2.32%	504,448
08/25/2026	36.06	36.27	35.58	36.15	+0.14%	375,180
08/24/2026	35.06	36.15	35.06	36.10	+2.67%	194,699
08/21/2026	34.85	35.49	34.81	35.16	+1.71%	309,593
08/20/2026	34.67	34.80	34.08	34.57	-0.89%	166,905
08/19/2026	34.70	35.20	34.70	34.88	+1.28%	409,412
08/18/2026	34.33	34.73	34.21	34.44	-0.38%	212,347
08/17/2026	34.37	34.72	34.13	34.57	+0.06%	178,306
08/14/2026	34.53	34.92	34.23	34.55	+0.79%	168,697
08/13/2026	33.95	34.50	33.82	34.28	+0.79%	320,414
08/12/2026	35.42	35.46	33.97	34.01	-2.91%	278,536
08/11/2026	35.48	35.63	34.78	35.03	-1.27%	298,989
08/10/2026	35.08	35.62	34.93	35.48	+0.91%	172,536
08/07/2026	36.12	36.25	35.06	35.16	-1.51%	254,753
08/06/2026	35.25	36.11	35.22	35.70	+1.28%	370,620
08/05/2026	35.07	35.50	35.07	35.25	+1.50%	288,084
08/04/2026	35.20	35.20	34.63	34.73	+0.06%	276,390
08/03/2026	34.77	34.97	34.34	34.71	+0.29%	220,204
07/31/2026	35.16	35.18	34.44	34.61	-1.31%	278,226
07/30/2026	34.85	35.47	34.67	35.07	+2.54%	393,847
07/29/2026	33.75	34.69	33.45	34.20	+0.77%	358,216
07/29/2026	$0.90 Earnings
07/28/2026	34.11	34.51	33.83	33.94	-1.51%	224,908
07/27/2026	34.35	34.76	34.11	34.46	+2.96%	361,349
07/24/2026	33.89	33.95	33.47	33.47	-0.80%	174,302
07/23/2026	33.93	33.99	33.44	33.74	-1.43%	133,665
07/22/2026	34.17	34.24	33.69	34.23	+0.59%	224,397
07/21/2026	33.40	34.16	33.25	34.03	+3.06%	298,067
07/20/2026	32.86	33.18	32.42	33.02	+0.58%	302,195
07/17/2026	32.62	33.20	32.49	32.83	-0.70%	473,003
07/16/2026	33.75	33.83	32.99	33.06	-1.96%	290,655
07/15/2026	33.98	34.20	33.39	33.72	-0.38%	322,663
07/14/2026	33.93	34.37	33.69	33.85	+0.86%	309,431
07/13/2026	33.81	34.25	33.28	33.56	-1.18%	253,553
07/10/2026	33.65	34.27	33.57	33.96	+1.59%	452,233
07/09/2026	33.28	33.73	32.95	33.43	+1.12%	287,851
07/08/2026	33.61	33.79	32.58	33.06	-1.90%	353,103
07/07/2026	33.18	34.29	32.97	33.70	+1.32%	492,878
07/06/2026	32.83	33.26	32.68	33.26	+1.84%	307,090
07/02/2026	33.05	33.36	32.29	32.66	+0.28%	345,441
07/01/2026	32.71	33.16	32.53	32.57	-1.09%	277,261
06/30/2026	32.41	33.03	32.18	32.93	+1.54%	557,626
06/29/2026	32.20	32.56	31.88	32.43	+0.97%	217,248
06/26/2026	31.83	32.70	31.56	32.12	+0.41%	245,042