2m 2m 2m 2m 2m 2m 2m
Santander Br Sp ADR (BSBR)
NYSE
$5.69+$0.02 (+0.35%)
Price as of Aug 03, 2026 4:05 AM EDT- $21.5BMarket Cap
- 30.68%1-Year Change
- Banks - RegionalIndustry
Santander Br Sp ADR (BSBR)
$5.69+$0.02 (+0.35%)
- 1 Month+10.26%Low Price$4.94High Price$5.67
- 3 Months-1.22%Low Price$4.94High Price$5.86
- 1 Year+30.68%Low Price$4.41High Price$6.93
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | +1.09% | 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 |
07/28/2026 | 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 | 5.26 | 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 | 5.26 | 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 | 5.50 | 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 | 5.26 | 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 |
05/12/2026 | 5.55 | 5.60 | 5.52 | 5.54 | -0.70% | 639,314 |
05/11/2026 | 5.71 | 5.72 | 5.54 | 5.58 | -2.23% | 780,846 |
05/08/2026 | 5.75 | 5.78 | 5.70 | 5.71 | +0.52% | 708,225 |
05/07/2026 | 5.85 | 5.85 | 5.67 | 5.68 | -3.01% | 1,022,994 |
05/06/2026 | 5.89 | 5.91 | 5.78 | 5.86 | +2.22% | 934,925 |
05/05/2026 | 5.74 | 5.80 | 5.70 | 5.73 | +1.39% | 973,918 |
05/04/2026 | 5.70 | 5.76 | 5.65 | 5.65 | -0.52% | 1,078,723 |
05/01/2026 | 5.74 | 5.75 | 5.66 | 5.68 | -1.02% | 833,844 |
04/30/2026 | 5.68 | 5.77 | 5.68 | 5.74 | +1.91% | 743,532 |
04/29/2026 | 5.72 | 5.74 | 5.62 | 5.63 | -2.54% | 1,349,707 |
04/29/2026 |
$0.10 Earnings | |||||
04/28/2026 | 5.76 | 5.83 | 5.73 | 5.78 | -0.67% | 744,113 |
04/27/2026 | 5.91 | 5.94 | 5.82 | 5.82 | -0.50% | 719,140 |
04/24/2026 | 5.84 | 5.87 | 5.80 | 5.85 | +0.34% | 671,050 |
04/23/2026 | 5.94 | 5.97 | 5.82 | 5.83 | -1.51% | 869,287 |
04/23/2026 |
$0.11 Dividend | |||||
04/22/2026 | 6.04 | 6.04 | 5.91 | 5.92 | -0.97% | 603,408 |
04/21/2026 | 6.11 | 6.12 | 5.96 | 5.98 | -2.20% | 575,636 |
04/20/2026 | 6.11 | 6.14 | 6.07 | 6.11 | -0.16% | 652,365 |
04/17/2026 | 6.20 | 6.25 | 6.09 | 6.12 | +0.32% | 957,184 |
04/16/2026 | 6.15 | 6.15 | 6.00 | 6.10 | -0.47% | 1,181,211 |
04/15/2026 | 6.22 | 6.22 | 6.08 | 6.13 | -1.24% | 863,954 |
04/14/2026 | 6.28 | 6.32 | 6.18 | 6.21 | 0.00% | 827,671 |
04/13/2026 | 6.13 | 6.24 | 6.09 | 6.21 | +0.62% | 878,867 |
04/10/2026 | 6.19 | 6.23 | 6.15 | 6.17 | +1.42% | 604,337 |
04/09/2026 | 5.97 | 6.11 | 5.97 | 6.08 | +1.77% | 454,775 |
04/08/2026 | 6.20 | 6.20 | 5.93 | 5.98 | +3.50% | 1,097,438 |
04/07/2026 | 5.73 | 5.78 | 5.68 | 5.77 | -0.66% | 688,083 |
04/06/2026 | 5.84 | 5.91 | 5.81 | 5.81 | -0.17% | 598,074 |
04/02/2026 | 5.71 | 5.87 | 5.67 | 5.82 | -0.17% | 820,032 |
04/01/2026 | 5.83 | 5.91 | 5.78 | 5.83 | +2.19% | 952,676 |
03/31/2026 | 5.57 | 5.73 | 5.53 | 5.71 | +5.14% | 1,475,929 |
03/30/2026 | 5.48 | 5.50 | 5.39 | 5.43 | +0.53% | 869,214 |
03/27/2026 | 5.43 | 5.54 | 5.40 | 5.40 | -0.71% | 1,018,044 |
03/26/2026 | 5.51 | 5.59 | 5.44 | 5.44 | -2.42% | 1,467,652 |
03/25/2026 | 5.63 | 5.68 | 5.56 | 5.57 | +1.76% | 839,455 |
03/24/2026 | 5.43 | 5.53 | 5.40 | 5.47 | -1.56% | 955,915 |
03/23/2026 | 5.48 | 5.62 | 5.44 | 5.56 | +4.33% | 1,063,391 |
03/20/2026 | 5.40 | 5.42 | 5.28 | 5.33 | -3.82% | 1,954,624 |
03/19/2026 | 5.31 | 5.60 | 5.31 | 5.54 | +0.52% | 1,335,552 |
03/18/2026 | 5.56 | 5.65 | 5.49 | 5.51 | -1.55% | 1,066,984 |
03/17/2026 | 5.71 | 5.72 | 5.57 | 5.60 | -0.68% | 825,323 |
03/16/2026 | 5.61 | 5.66 | 5.55 | 5.64 | +2.45% | 985,308 |
03/13/2026 | 5.66 | 5.66 | 5.48 | 5.50 | -1.55% | 2,307,595 |