2m 2m 2m 2m 2m 2m 2m
Santander Br Sp ADR (BSBR)
NYSE
$5.39+$0.06 (+1.05%)
Price as of Oct 02, 2026 3:51 PM EDT- $20.3BMarket Cap
- 5.91%1-Year Change
- Banks - RegionalIndustry
Santander Br Sp ADR (BSBR)
$5.39+$0.06 (+1.05%)
- 1 Month-6.82%Low Price$5.33High Price$6.02
- 3 Months+4.85%Low Price$4.94High Price$6.02
- 1 Year+5.91%Low Price$4.94High Price$6.93
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.52 | 5.52 | 5.30 | 5.33 | -4.31% | 1,996,258 |
09/30/2026 | 5.73 | 5.73 | 5.56 | 5.57 | -1.94% | 1,751,615 |
09/29/2026 | 5.70 | 5.72 | 5.64 | 5.68 | -0.53% | 3,065,575 |
09/28/2026 | 5.68 | 5.77 | 5.67 | 5.71 | -0.87% | 4,932,289 |
09/25/2026 | 5.73 | 5.77 | 5.70 | 5.76 | +0.88% | 1,348,725 |
09/24/2026 | 5.72 | 5.75 | 5.65 | 5.71 | +0.18% | 3,120,595 |
09/23/2026 | 5.80 | 5.84 | 5.69 | 5.70 | -2.40% | 1,864,606 |
09/22/2026 | 5.88 | 5.91 | 5.80 | 5.84 | -0.68% | 1,714,734 |
09/21/2026 | 5.85 | 5.89 | 5.84 | 5.88 | +2.26% | 1,147,900 |
09/18/2026 | 5.79 | 5.83 | 5.74 | 5.75 | -3.36% | 1,665,926 |
09/17/2026 | 5.90 | 5.98 | 5.86 | 5.95 | +2.41% | 4,182,713 |
09/16/2026 | 5.87 | 5.90 | 5.77 | 5.81 | -0.85% | 4,459,469 |
09/15/2026 | 5.87 | 5.91 | 5.84 | 5.86 | -1.51% | 4,463,623 |
09/14/2026 | 5.86 | 5.96 | 5.85 | 5.95 | -1.16% | 2,525,648 |
09/11/2026 | 5.97 | 6.02 | 5.95 | 6.02 | +2.38% | 2,471,619 |
09/10/2026 | 5.83 | 5.95 | 5.83 | 5.88 | -0.17% | 4,822,513 |
09/09/2026 | 5.87 | 5.90 | 5.83 | 5.89 | -1.01% | 3,026,453 |
09/08/2026 | 6.05 | 6.05 | 5.95 | 5.95 | -0.17% | 6,046,551 |
09/04/2026 | 5.94 | 5.99 | 5.94 | 5.96 | -1.00% | 7,140,403 |
09/03/2026 | 5.97 | 6.03 | 5.93 | 6.02 | +2.21% | 7,192,952 |
09/02/2026 | 5.82 | 5.90 | 5.81 | 5.89 | +2.97% | 6,597,880 |
09/01/2026 | 5.73 | 5.80 | 5.70 | 5.72 | -0.52% | 6,401,745 |
08/31/2026 | 5.88 | 5.88 | 5.75 | 5.75 | -1.03% | 3,177,906 |
08/28/2026 | 5.78 | 5.83 | 5.77 | 5.81 | +1.40% | 2,009,083 |
08/27/2026 | 5.80 | 5.81 | 5.73 | 5.73 | -1.38% | 3,752,119 |
08/26/2026 | 5.84 | 5.86 | 5.79 | 5.81 | +0.17% | 3,030,390 |
08/25/2026 | 5.76 | 5.81 | 5.71 | 5.80 | +0.35% | 2,932,604 |
08/24/2026 | 5.73 | 5.85 | 5.73 | 5.78 | +0.70% | 2,755,865 |
08/21/2026 | 5.71 | 5.78 | 5.68 | 5.74 | +3.05% | 3,221,022 |
08/20/2026 | 5.57 | 5.65 | 5.55 | 5.57 | 0.00% | 1,799,113 |
08/19/2026 | 5.68 | 5.69 | 5.54 | 5.57 | -0.54% | 5,170,731 |
08/18/2026 | 5.70 | 5.74 | 5.59 | 5.60 | -1.93% | 5,877,898 |
08/17/2026 | 5.78 | 5.84 | 5.71 | 5.71 | -1.04% | 3,453,952 |
08/14/2026 | 5.79 | 5.85 | 5.70 | 5.77 | 0.00% | 7,281,128 |
08/13/2026 | 5.75 | 5.86 | 5.75 | 5.77 | +0.35% | 7,258,906 |
08/12/2026 | 5.77 | 5.83 | 5.72 | 5.75 | 0.00% | 7,435,500 |
08/11/2026 | 5.81 | 5.85 | 5.73 | 5.75 | -0.17% | 8,786,147 |
08/10/2026 | 5.80 | 5.86 | 5.76 | 5.76 | -0.86% | 6,429,963 |
08/07/2026 | 5.87 | 5.90 | 5.78 | 5.81 | +0.35% | 5,624,224 |
08/06/2026 | 5.85 | 5.91 | 5.78 | 5.79 | 0.00% | 2,121,643 |
08/05/2026 | 5.78 | 5.82 | 5.76 | 5.79 | +1.94% | 2,840,749 |
08/04/2026 | 5.78 | 5.81 | 5.67 | 5.68 | -1.05% | 3,821,853 |
08/03/2026 | 5.70 | 5.74 | 5.66 | 5.74 | +1.23% | 4,652,847 |
07/31/2026 | 5.63 | 5.81 | 5.62 | 5.67 | +12.28% | 12,592,890 |
07/30/2026 | 4.99 | 5.08 | 4.95 | 5.05 | +1.10% | 3,771,252 |
07/30/2026 |
$0.10 Dividend | |||||
07/29/2026 | 5.14 | 5.14 | 4.97 | 5.00 | -6.93% | 3,233,344 |
07/29/2026 |
$0.07 Earnings | |||||
07/28/2026 | 5.42 | 5.45 | 5.36 | 5.37 | +0.74% | 1,273,135 |
07/27/2026 | 5.26 | 5.36 | 5.25 | 5.33 | +2.64% | 1,145,985 |
07/24/2026 | 5.24 | 5.25 | 5.18 | 5.19 | -1.12% | 705,072 |
07/23/2026 | 5.28 | 5.31 | 5.20 | 5.25 | -1.65% | 774,679 |
07/22/2026 | 5.29 | 5.34 | 5.24 | 5.34 | +0.74% | 1,045,848 |
07/21/2026 | 5.31 | 5.34 | 5.28 | 5.30 | +0.74% | 1,099,863 |
07/20/2026 | 5.13 | 5.28 | 5.13 | 5.26 | +2.48% | 1,140,485 |
07/17/2026 | 5.10 | 5.18 | 5.10 | 5.13 | -0.95% | 992,834 |
07/16/2026 | 5.15 | 5.22 | 5.08 | 5.18 | -1.12% | 1,442,978 |
07/15/2026 | 5.29 | 5.29 | 5.21 | 5.24 | -0.74% | 3,036,602 |
07/14/2026 | 5.34 | 5.38 | 5.26 | 5.28 | +0.75% | 1,929,040 |
07/13/2026 | 5.33 | 5.37 | 5.20 | 5.24 | -0.74% | 1,838,407 |
07/10/2026 | 5.18 | 5.32 | 5.18 | 5.28 | +4.86% | 2,219,695 |
07/09/2026 | 4.98 | 5.08 | 4.96 | 5.03 | +1.98% | 1,382,307 |
07/08/2026 | 4.94 | 4.98 | 4.90 | 4.94 | -1.18% | 1,880,757 |
07/07/2026 | 5.13 | 5.19 | 4.99 | 5.00 | -3.59% | 4,531,420 |
07/06/2026 | 5.13 | 5.19 | 5.12 | 5.18 | +1.93% | 2,433,039 |
07/02/2026 | 5.16 | 5.19 | 5.08 | 5.08 | 0.00% | 1,231,378 |
07/01/2026 | 5.08 | 5.15 | 5.06 | 5.08 | -1.14% | 2,129,294 |
06/30/2026 | 5.06 | 5.16 | 5.03 | 5.14 | +0.38% | 1,148,777 |
06/29/2026 | 5.06 | 5.14 | 5.05 | 5.12 | +0.58% | 928,840 |
06/26/2026 | 5.01 | 5.12 | 5.00 | 5.09 | +0.78% | 1,487,795 |
06/25/2026 | 5.07 | 5.12 | 5.02 | 5.05 | +0.39% | 2,215,265 |
06/24/2026 | 5.13 | 5.14 | 5.02 | 5.03 | -2.28% | 1,545,861 |
06/23/2026 | 5.11 | 5.19 | 5.10 | 5.15 | -0.94% | 5,313,320 |
06/22/2026 | 5.17 | 5.24 | 5.16 | 5.20 | +2.12% | 1,365,524 |
06/18/2026 | 5.24 | 5.28 | 5.09 | 5.09 | -3.17% | 1,245,630 |
06/17/2026 | 5.37 | 5.44 | 5.25 | 5.26 | -0.74% | 2,407,895 |
06/16/2026 | 5.27 | 5.32 | 5.25 | 5.30 | +0.19% | 2,327,038 |
06/15/2026 | 5.44 | 5.45 | 5.27 | 5.29 | -0.37% | 1,624,392 |
06/12/2026 | 5.33 | 5.38 | 5.29 | 5.31 | +0.93% | 1,631,681 |
06/11/2026 | 5.22 | 5.32 | 5.11 | 5.26 | +1.70% | 2,013,076 |
06/10/2026 | 5.12 | 5.19 | 5.11 | 5.17 | 0.00% | 1,348,615 |
06/09/2026 | 5.16 | 5.22 | 5.11 | 5.17 | +1.15% | 2,410,756 |
06/08/2026 | 5.09 | 5.13 | 5.05 | 5.11 | -0.38% | 2,414,120 |
06/05/2026 | 5.16 | 5.21 | 5.10 | 5.13 | -2.06% | 929,340 |
06/04/2026 | 5.31 | 5.31 | 5.21 | 5.24 | +0.94% | 493,552 |
06/03/2026 | 5.23 | 5.26 | 5.15 | 5.19 | -3.28% | 1,179,273 |
06/02/2026 | 5.35 | 5.42 | 5.31 | 5.37 | +0.92% | 2,022,842 |
06/01/2026 | 5.27 | 5.32 | 5.25 | 5.32 | -0.18% | 1,243,646 |
05/29/2026 | 5.29 | 5.37 | 5.27 | 5.33 | -0.18% | 994,636 |
05/28/2026 | 5.32 | 5.41 | 5.30 | 5.34 | -0.73% | 1,181,149 |
05/27/2026 | 5.33 | 5.41 | 5.31 | 5.38 | +0.55% | 1,436,218 |
05/26/2026 | 5.38 | 5.40 | 5.30 | 5.35 | +1.30% | 543,318 |
05/22/2026 | 5.40 | 5.40 | 5.28 | 5.28 | -3.06% | 545,309 |
05/21/2026 | 5.33 | 5.49 | 5.30 | 5.45 | +0.54% | 1,370,846 |
05/20/2026 | 5.26 | 5.45 | 5.24 | 5.42 | +4.54% | 1,336,069 |
05/19/2026 | 5.15 | 5.28 | 5.15 | 5.18 | -2.04% | 1,113,943 |
05/18/2026 | 5.26 | 5.31 | 5.25 | 5.29 | +1.31% | 674,785 |
05/15/2026 | 5.23 | 5.25 | 5.18 | 5.22 | -2.20% | 669,353 |
05/14/2026 | 5.40 | 5.42 | 5.34 | 5.34 | +0.74% | 950,774 |
05/13/2026 | 5.52 | 5.55 | 5.30 | 5.30 | -4.42% | 1,230,277 |