2m 2m 2m 2m 2m 2m 2m
Santander Br Sp ADR (BSBR)
NYSE
$5.04+$0.02 (+0.30%)
Price as of Nov 13, 2026 1:57 PM EST- $37.6BMarket Cap
- -14.39%1-Year Change
- Banks - RegionalIndustry
Santander Br Sp ADR (BSBR)
$5.04+$0.02 (+0.30%)
- 1 Month-11.75%Low Price$4.41High Price$5.59
- 3 Months-11.44%Low Price$4.41High Price$5.93
- 1 Year-14.39%Low Price$4.41High Price$6.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.11 | 5.11 | 5.01 | 5.02 | +2.45% | 4,647,369 |
11/11/2026 | 4.93 | 4.93 | 4.88 | 4.90 | -0.81% | 1,936,875 |
11/10/2026 | 5.00 | 5.01 | 4.91 | 4.94 | +0.61% | 3,179,236 |
11/09/2026 | 4.85 | 4.93 | 4.83 | 4.91 | +5.82% | 2,595,999 |
11/06/2026 | 4.68 | 4.71 | 4.63 | 4.64 | -1.90% | 2,376,157 |
11/05/2026 | 4.86 | 4.87 | 4.71 | 4.73 | -0.63% | 2,993,125 |
11/04/2026 | 4.77 | 4.81 | 4.73 | 4.76 | +6.49% | 2,566,706 |
11/03/2026 | 4.51 | 4.53 | 4.46 | 4.47 | -0.89% | 2,168,384 |
11/02/2026 | 4.44 | 4.57 | 4.44 | 4.51 | +2.27% | 6,543,752 |
10/30/2026 | 4.49 | 4.50 | 4.38 | 4.41 | -3.50% | 3,786,342 |
10/29/2026 | 4.57 | 4.67 | 4.52 | 4.57 | +0.66% | 10,916,678 |
10/28/2026 | 4.79 | 4.79 | 4.54 | 4.54 | -6.20% | 7,654,949 |
10/27/2026 | 4.87 | 4.92 | 4.78 | 4.84 | +0.41% | 3,774,334 |
10/26/2026 | 5.01 | 5.13 | 4.78 | 4.82 | -13.15% | 11,376,131 |
10/23/2026 | 5.45 | 5.56 | 5.37 | 5.55 | +0.91% | 4,521,498 |
10/22/2026 | 5.56 | 5.59 | 5.47 | 5.50 | -1.60% | 3,056,086 |
10/22/2026 |
$0.08 Dividend | |||||
10/21/2026 | 5.52 | 5.65 | 5.52 | 5.59 | +0.89% | 4,728,711 |
10/20/2026 | 5.46 | 5.59 | 5.46 | 5.54 | +1.81% | 2,132,861 |
10/19/2026 | 5.48 | 5.49 | 5.39 | 5.44 | -1.08% | 1,888,018 |
10/16/2026 | 5.57 | 5.60 | 5.45 | 5.50 | -0.18% | 1,528,303 |
10/15/2026 | 5.51 | 5.57 | 5.47 | 5.51 | 0.00% | 1,764,513 |
10/14/2026 | 5.59 | 5.60 | 5.51 | 5.51 | -2.78% | 1,949,001 |
10/13/2026 | 5.66 | 5.70 | 5.61 | 5.67 | -0.35% | 3,949,480 |
10/12/2026 | 5.73 | 5.74 | 5.68 | 5.69 | -0.69% | 1,711,798 |
10/09/2026 | 5.76 | 5.87 | 5.71 | 5.73 | -0.17% | 5,881,187 |
10/08/2026 | 5.73 | 5.83 | 5.70 | 5.74 | -1.02% | 6,402,634 |
10/07/2026 | 5.81 | 5.88 | 5.76 | 5.80 | -1.67% | 4,628,161 |
10/06/2026 | 5.83 | 5.93 | 5.71 | 5.90 | +3.46% | 8,181,108 |
10/05/2026 | 5.60 | 5.73 | 5.53 | 5.70 | +7.04% | 15,752,339 |
10/02/2026 | 5.22 | 5.32 | 5.19 | 5.32 | +1.31% | 2,477,182 |
10/01/2026 | 5.44 | 5.44 | 5.22 | 5.25 | -4.31% | 1,996,258 |
09/30/2026 | 5.65 | 5.65 | 5.48 | 5.49 | -1.94% | 1,751,615 |
09/29/2026 | 5.62 | 5.64 | 5.56 | 5.60 | -0.53% | 3,065,575 |
09/28/2026 | 5.60 | 5.69 | 5.59 | 5.63 | -0.87% | 4,932,289 |
09/25/2026 | 5.65 | 5.68 | 5.62 | 5.68 | +0.88% | 1,348,725 |
09/24/2026 | 5.64 | 5.67 | 5.57 | 5.63 | +0.18% | 3,120,595 |
09/23/2026 | 5.72 | 5.76 | 5.61 | 5.62 | -2.40% | 1,864,606 |
09/22/2026 | 5.80 | 5.82 | 5.72 | 5.76 | -0.68% | 1,714,734 |
09/21/2026 | 5.77 | 5.81 | 5.75 | 5.80 | +2.26% | 1,147,900 |
09/18/2026 | 5.71 | 5.74 | 5.65 | 5.67 | -3.36% | 1,665,926 |
09/17/2026 | 5.82 | 5.90 | 5.78 | 5.87 | +2.41% | 4,182,713 |
09/16/2026 | 5.79 | 5.82 | 5.69 | 5.73 | -0.85% | 4,459,469 |
09/15/2026 | 5.79 | 5.83 | 5.76 | 5.78 | -1.51% | 4,463,623 |
09/14/2026 | 5.78 | 5.88 | 5.77 | 5.87 | -1.16% | 2,525,648 |
09/11/2026 | 5.89 | 5.93 | 5.86 | 5.93 | +2.38% | 2,471,619 |
09/10/2026 | 5.75 | 5.87 | 5.75 | 5.80 | -0.17% | 4,822,513 |
09/09/2026 | 5.79 | 5.82 | 5.74 | 5.81 | -1.01% | 3,026,453 |
09/08/2026 | 5.96 | 5.96 | 5.87 | 5.87 | -0.17% | 6,046,551 |
09/04/2026 | 5.86 | 5.91 | 5.86 | 5.88 | -1.00% | 7,140,403 |
09/03/2026 | 5.89 | 5.94 | 5.85 | 5.93 | +2.21% | 7,192,952 |
09/02/2026 | 5.74 | 5.82 | 5.73 | 5.81 | +2.97% | 6,597,880 |
09/01/2026 | 5.65 | 5.72 | 5.62 | 5.64 | -0.52% | 6,401,745 |
08/31/2026 | 5.80 | 5.80 | 5.67 | 5.67 | -1.03% | 3,177,906 |
08/28/2026 | 5.70 | 5.74 | 5.69 | 5.73 | +1.40% | 2,009,083 |
08/27/2026 | 5.72 | 5.73 | 5.65 | 5.65 | -1.38% | 3,752,119 |
08/26/2026 | 5.76 | 5.77 | 5.71 | 5.73 | +0.17% | 3,030,390 |
08/25/2026 | 5.68 | 5.72 | 5.62 | 5.72 | +0.35% | 2,932,604 |
08/24/2026 | 5.65 | 5.77 | 5.65 | 5.70 | +0.70% | 2,755,865 |
08/21/2026 | 5.63 | 5.70 | 5.60 | 5.66 | +3.05% | 3,221,022 |
08/20/2026 | 5.49 | 5.56 | 5.47 | 5.49 | 0.00% | 1,799,113 |
08/19/2026 | 5.60 | 5.61 | 5.46 | 5.49 | -0.54% | 5,170,731 |
08/18/2026 | 5.62 | 5.65 | 5.51 | 5.52 | -1.93% | 5,877,898 |
08/17/2026 | 5.70 | 5.75 | 5.62 | 5.63 | -1.04% | 3,453,952 |
08/14/2026 | 5.71 | 5.77 | 5.62 | 5.69 | 0.00% | 7,281,128 |
08/13/2026 | 5.67 | 5.78 | 5.67 | 5.69 | +0.35% | 7,258,906 |
08/12/2026 | 5.69 | 5.75 | 5.63 | 5.67 | 0.00% | 7,435,500 |
08/11/2026 | 5.73 | 5.76 | 5.65 | 5.67 | -0.17% | 8,786,147 |
08/10/2026 | 5.72 | 5.78 | 5.68 | 5.68 | -0.86% | 6,429,963 |
08/07/2026 | 5.79 | 5.82 | 5.70 | 5.73 | +0.35% | 5,624,224 |
08/06/2026 | 5.77 | 5.82 | 5.70 | 5.71 | 0.00% | 2,121,643 |
08/05/2026 | 5.70 | 5.74 | 5.68 | 5.71 | +1.94% | 2,840,749 |
08/04/2026 | 5.70 | 5.73 | 5.59 | 5.60 | -1.05% | 3,821,853 |
08/03/2026 | 5.62 | 5.66 | 5.58 | 5.66 | +1.23% | 4,652,847 |
07/31/2026 | 5.55 | 5.72 | 5.54 | 5.59 | +12.28% | 12,592,890 |
07/30/2026 | 4.92 | 5.01 | 4.88 | 4.98 | +1.10% | 3,771,252 |
07/30/2026 |
$0.10 Dividend | |||||
07/29/2026 | 5.07 | 5.07 | 4.90 | 4.92 | -6.93% | 3,233,344 |
07/29/2026 |
$0.07 Earnings | |||||
07/28/2026 | 5.34 | 5.37 | 5.28 | 5.29 | +0.74% | 1,273,135 |
07/27/2026 | 5.19 | 5.29 | 5.17 | 5.25 | +2.64% | 1,145,985 |
07/24/2026 | 5.17 | 5.17 | 5.11 | 5.12 | -1.12% | 705,072 |
07/23/2026 | 5.20 | 5.23 | 5.13 | 5.18 | -1.65% | 774,679 |
07/22/2026 | 5.21 | 5.26 | 5.17 | 5.26 | +0.74% | 1,045,848 |
07/21/2026 | 5.23 | 5.26 | 5.20 | 5.22 | +0.74% | 1,099,863 |
07/20/2026 | 5.06 | 5.20 | 5.06 | 5.19 | +2.48% | 1,140,485 |
07/17/2026 | 5.03 | 5.11 | 5.03 | 5.06 | -0.95% | 992,834 |
07/16/2026 | 5.08 | 5.15 | 5.01 | 5.11 | -1.12% | 1,442,978 |
07/15/2026 | 5.21 | 5.22 | 5.13 | 5.17 | -0.74% | 3,036,602 |
07/14/2026 | 5.26 | 5.30 | 5.19 | 5.20 | +0.75% | 1,929,040 |
07/13/2026 | 5.25 | 5.29 | 5.13 | 5.17 | -0.74% | 1,838,407 |
07/10/2026 | 5.11 | 5.24 | 5.11 | 5.20 | +4.86% | 2,219,695 |
07/09/2026 | 4.91 | 5.01 | 4.89 | 4.96 | +1.98% | 1,382,307 |
07/08/2026 | 4.87 | 4.91 | 4.83 | 4.87 | -1.18% | 1,880,757 |
07/07/2026 | 5.06 | 5.12 | 4.92 | 4.92 | -3.59% | 4,531,420 |
07/06/2026 | 5.06 | 5.11 | 5.05 | 5.11 | +1.93% | 2,433,039 |
07/02/2026 | 5.09 | 5.12 | 5.01 | 5.01 | 0.00% | 1,231,378 |
07/01/2026 | 5.01 | 5.07 | 4.99 | 5.01 | -1.14% | 2,129,294 |
06/30/2026 | 4.99 | 5.09 | 4.96 | 5.07 | +0.38% | 1,148,777 |
06/29/2026 | 4.99 | 5.07 | 4.98 | 5.05 | +0.58% | 928,840 |