Santander Holdings USA, Inc. (SNUS.PH) stock
SNUS.PHNYSENational Commercial BanksFiscal year ends December 31
$20.86+0.07 (+0.34%)
Close on Oct 30, 2026Market cap $11.06BP/E –Yield –
Price history
Santander Holdings USA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.86
+0.34% on the day
52-week range
$18.92 – $23.75
-12.2% from the high
Change over 52 weeks
+4.8%
From $19.91 on Oct 30, 2025
Average volume
19,496
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.65 | $20.90 | $20.65 | $20.86 | +0.34% | 8,329 |
| Oct 29, 2026 | $20.62 | $20.98 | $20.33 | $20.79 | +0.12% | 24,502 |
| Oct 28, 2026 | $20.66 | $20.98 | $20.44 | $20.77 | +0.12% | 14,115 |
| Oct 27, 2026 | $20.62 | $20.95 | $20.62 | $20.74 | -0.38% | 21,320 |
| Oct 26, 2026 | $20.70 | $21.00 | $20.59 | $20.82 | -0.10% | 10,930 |
| Oct 23, 2026 | $20.84 | $20.86 | $20.84 | $20.84 | 0.00% | 2,277 |
| Oct 22, 2026 | $20.70 | $21.01 | $20.70 | $20.84 | -1.51% | 5,222 |
| Oct 21, 2026 | $20.81 | $21.16 | $20.71 | $21.16 | +1.05% | 26,243 |
| Oct 20, 2026 | $20.95 | $21.20 | $20.70 | $20.94 | +0.29% | 18,212 |
| Oct 19, 2026 | $21.00 | $21.30 | $20.78 | $20.88 | +0.29% | 4,298 |
| Oct 16, 2026 | $20.94 | $20.94 | $20.33 | $20.82 | -0.24% | 16,062 |
| Oct 15, 2026 | $20.92 | $20.92 | $20.34 | $20.87 | +0.53% | 10,883 |
| Oct 14, 2026 | $20.73 | $20.88 | $20.30 | $20.76 | +0.05% | 23,694 |
| Oct 13, 2026 | $20.65 | $20.77 | $20.57 | $20.75 | 0.00% | 18,872 |
| Oct 12, 2026 | $20.63 | $20.89 | $20.63 | $20.75 | -0.14% | 15,242 |
| Oct 9, 2026 | $20.60 | $20.81 | $20.59 | $20.78 | +0.29% | 12,112 |
| Oct 8, 2026 | $20.67 | $20.77 | $20.51 | $20.72 | -0.24% | 12,484 |
| Oct 7, 2026 | $20.72 | $20.85 | $20.53 | $20.77 | -0.24% | 16,712 |
| Oct 6, 2026 | $20.73 | $21.08 | $20.65 | $20.82 | 0.00% | 9,050 |
| Oct 5, 2026 | $20.72 | $20.97 | $20.72 | $20.82 | -0.53% | 9,131 |
| Oct 2, 2026 | $20.93 | $21.34 | $20.93 | $20.93 | 0.00% | 11,242 |
| Oct 1, 2026 | $20.81 | $21.22 | $20.75 | $20.93 | -0.05% | 15,704 |
| Sep 30, 2026 | $20.76 | $20.94 | $20.74 | $20.94 | +0.10% | 28,660 |
| Sep 29, 2026 | $20.70 | $20.99 | $20.70 | $20.92 | 0.00% | 20,404 |
| Sep 28, 2026 | $20.88 | $21.19 | $20.63 | $20.92 | -0.71% | 46,153 |
| Sep 25, 2026 | $20.87 | $21.07 | $20.64 | $21.07 | +0.91% | 15,861 |
| Sep 24, 2026 | $20.67 | $20.90 | $20.57 | $20.88 | 0.00% | 71,989 |
| Sep 23, 2026 | $20.90 | $20.90 | $20.58 | $20.88 | +0.24% | 9,247 |
| Sep 22, 2026 | $20.88 | $21.09 | $20.75 | $20.83 | -0.81% | 6,898 |
| Sep 21, 2026 | $21.20 | $21.25 | $20.80 | $21.00 | -0.14% | 20,419 |
| Sep 18, 2026 | $21.11 | $21.11 | $20.80 | $21.03 | -0.38% | 13,358 |
| Sep 17, 2026 | $21.13 | $21.25 | $20.75 | $21.11 | +0.19% | 10,158 |
| Sep 16, 2026 | $20.86 | $21.21 | $20.78 | $21.07 | +0.67% | 18,993 |
| Sep 15, 2026 | $20.34 | $21.16 | $20.31 | $20.93 | +5.33% | 116,789 |
| Sep 14, 2026 | $19.85 | $20.08 | $19.71 | $19.87 | -1.05% | 19,981 |
| Sep 11, 2026 | $20.19 | $20.19 | $19.86 | $20.08 | 0.00% | 34,379 |
| Sep 10, 2026 | $20.10 | $20.29 | $19.84 | $20.08 | -1.57% | 52,149 |
| Sep 9, 2026 | $20.26 | $20.40 | $20.12 | $20.40 | -0.29% | 47,136 |
| Sep 8, 2026 | $20.36 | $20.57 | $20.25 | $20.46 | -0.34% | 59,227 |
| Sep 4, 2026 | $20.60 | $20.69 | $20.47 | $20.53 | -0.44% | 95,597 |
| Sep 3, 2026 | $20.67 | $20.89 | $20.54 | $20.62 | -0.29% | 19,613 |
| Sep 2, 2026 | $20.66 | $20.82 | $20.40 | $20.68 | +0.34% | 27,457 |
| Sep 1, 2026 | $20.90 | $21.19 | $20.36 | $20.61 | -1.62% | 31,243 |
| Aug 31, 2026 | $21.85 | $21.85 | $20.55 | $20.95 | -5.50% | 106,913 |
| Aug 28, 2026 | $21.65 | $22.46 | $21.52 | $22.17 | +2.19% | 53,880 |
| Aug 27, 2026 | $21.22 | $21.83 | $21.22 | $21.70 | -0.48% | 7,981 |
| Aug 26, 2026 | $21.50 | $22.08 | $21.50 | $21.80 | -0.46% | 39,835 |
| Aug 25, 2026 | $21.00 | $22.08 | $21.00 | $21.90 | +3.68% | 54,016 |
| Aug 24, 2026 | $20.60 | $21.63 | $20.34 | $21.12 | +0.58% | 29,822 |
| Aug 21, 2026 | $21.29 | $21.31 | $20.20 | $21.00 | -1.59% | 57,257 |
| Aug 20, 2026 | $23.75 | $23.75 | $21.24 | $21.34 | +3.39% | 2,304 |
| Aug 19, 2026 | $20.61 | $20.77 | $20.61 | $20.64 | +0.29% | 8,020 |
| Aug 18, 2026 | $20.83 | $20.85 | $20.52 | $20.58 | -1.67% | 10,148 |
| Aug 17, 2026 | $21.18 | $21.19 | $20.92 | $20.93 | -1.09% | 2,484 |
| Aug 14, 2026 | $20.81 | $21.17 | $20.81 | $21.16 | +0.71% | 11,289 |
| Aug 13, 2026 | $21.01 | $21.01 | $20.53 | $21.01 | -0.28% | 9,280 |
| Aug 12, 2026 | $20.98 | $21.07 | $20.81 | $21.07 | -0.05% | 3,370 |
| Aug 11, 2026 | $20.95 | $21.08 | $20.95 | $21.08 | +0.14% | 2,108 |
| Aug 10, 2026 | $20.98 | $21.07 | $20.98 | $21.05 | 0.00% | 5,989 |
| Aug 7, 2026 | $20.81 | $21.05 | $20.74 | $21.05 | +0.38% | 13,669 |
| Aug 6, 2026 | $20.85 | $21.15 | $20.85 | $20.97 | +0.24% | 10,204 |
| Aug 5, 2026 | $20.63 | $20.99 | $20.63 | $20.92 | +2.28% | 9,374 |
| Aug 4, 2026 | $20.51 | $20.51 | $20.40 | $20.45 | +0.51% | 1,565 |
| Aug 3, 2026 | $20.40 | $20.40 | $20.27 | $20.35 | -0.34% | 1,770 |
| Jul 31, 2026 | $20.23 | $20.42 | $20.21 | $20.42 | +0.29% | 16,498 |
| Jul 30, 2026 | $20.05 | $20.38 | $20.05 | $20.36 | +0.44% | 13,878 |
| Jul 29, 2026 | $20.18 | $20.31 | $20.14 | $20.27 | +0.55% | 10,213 |
| Jul 28, 2026 | $20.15 | $20.46 | $20.15 | $20.16 | -0.20% | 12,537 |
| Jul 27, 2026 | $20.66 | $20.66 | $20.20 | $20.20 | -0.74% | 5,025 |
| Jul 24, 2026 | $20.13 | $20.37 | $20.11 | $20.35 | +1.09% | 21,529 |
| Jul 23, 2026 | $20.32 | $20.32 | $20.03 | $20.13 | -0.98% | 7,382 |
| Jul 22, 2026 | $20.32 | $20.43 | $20.32 | $20.33 | -0.27% | 8,991 |
| Jul 21, 2026 | $20.02 | $20.52 | $20.02 | $20.39 | -0.66% | 3,217 |
| Jul 20, 2026 | $20.59 | $20.63 | $20.44 | $20.52 | -0.17% | 3,789 |
| Jul 17, 2026 | $20.67 | $20.67 | $20.31 | $20.56 | +0.27% | 4,198 |
| Jul 16, 2026 | $20.59 | $20.68 | $20.50 | $20.50 | -0.19% | 3,241 |
| Jul 15, 2026 | $20.38 | $20.58 | $20.37 | $20.54 | +0.29% | 5,433 |
| Jul 14, 2026 | $20.36 | $20.55 | $20.36 | $20.48 | +0.20% | 4,854 |
| Jul 13, 2026 | $20.34 | $20.44 | $20.34 | $20.44 | 0.00% | 4,119 |
| Jul 10, 2026 | $20.45 | $20.45 | $20.27 | $20.44 | -0.05% | 12,719 |
| Jul 9, 2026 | $20.55 | $20.55 | $20.45 | $20.45 | -0.05% | 4,220 |
| Jul 8, 2026 | $20.38 | $20.48 | $20.34 | $20.46 | -0.63% | 12,384 |
| Jul 7, 2026 | $20.34 | $20.68 | $20.34 | $20.59 | -0.24% | 6,784 |
| Jul 6, 2026 | $20.70 | $21.08 | $20.64 | $20.64 | +0.44% | 13,795 |
| Jul 2, 2026 | $20.84 | $20.98 | $20.50 | $20.55 | -1.44% | 3,246 |
| Jul 1, 2026 | $20.78 | $20.85 | $20.60 | $20.85 | +0.10% | 7,214 |
| Jun 30, 2026 | $21.00 | $21.10 | $20.78 | $20.83 | -1.09% | 42,250 |
| Jun 29, 2026 | $20.87 | $21.10 | $20.87 | $21.06 | +1.10% | 5,073 |
| Jun 26, 2026 | $20.60 | $20.84 | $20.60 | $20.83 | +0.63% | 5,115 |
| Jun 25, 2026 | $20.55 | $20.70 | $20.55 | $20.70 | -0.10% | 3,308 |
| Jun 24, 2026 | $20.51 | $20.72 | $20.51 | $20.72 | +0.29% | 5,479 |
| Jun 23, 2026 | $20.50 | $20.80 | $20.44 | $20.66 | +0.29% | 30,719 |
| Jun 22, 2026 | $20.60 | $20.94 | $20.58 | $20.60 | -0.68% | 14,682 |
| Jun 18, 2026 | $20.33 | $20.78 | $20.33 | $20.74 | +0.19% | 4,722 |
| Jun 17, 2026 | $20.56 | $20.86 | $20.34 | $20.70 | -0.34% | 6,799 |
| Jun 16, 2026 | $20.81 | $20.88 | $20.68 | $20.77 | -0.29% | 6,248 |
| Jun 15, 2026 | $20.91 | $20.91 | $20.63 | $20.83 | +0.10% | 7,377 |
| Jun 12, 2026 | $20.53 | $20.81 | $20.53 | $20.81 | +0.53% | 5,174 |
| Jun 11, 2026 | $20.65 | $20.70 | $20.60 | $20.70 | +0.68% | 9,997 |
| Jun 10, 2026 | $20.15 | $20.57 | $20.13 | $20.56 | +0.10% | 13,441 |
| Jun 9, 2026 | $20.56 | $20.76 | $20.54 | $20.54 | 0.00% | 14,180 |
| Jun 8, 2026 | $20.49 | $20.59 | $20.27 | $20.54 | -0.10% | 26,992 |
| Jun 5, 2026 | $20.66 | $20.66 | $20.47 | $20.56 | -0.96% | 11,079 |
| Jun 4, 2026 | $20.60 | $20.85 | $20.60 | $20.76 | +0.78% | 5,536 |
| Jun 3, 2026 | $20.47 | $20.92 | $20.47 | $20.60 | -0.50% | 4,588 |
| Jun 2, 2026 | $20.47 | $20.76 | $20.47 | $20.70 | -0.22% | 3,806 |
| Jun 1, 2026 | $20.62 | $20.75 | $20.62 | $20.75 | 0.00% | 7,736 |
| May 29, 2026 | $20.82 | $20.82 | $20.70 | $20.75 | -1.19% | 15,216 |
| May 28, 2026 | $21.05 | $21.24 | $20.96 | $21.00 | -0.31% | 16,158 |
| May 27, 2026 | $21.07 | $21.10 | $21.05 | $21.07 | -0.02% | 5,747 |
| May 26, 2026 | $21.13 | $21.13 | $20.92 | $21.07 | +0.10% | 2,250 |
| May 22, 2026 | $21.06 | $21.07 | $20.90 | $21.05 | -0.57% | 5,477 |
| May 21, 2026 | $21.21 | $21.35 | $21.05 | $21.17 | -0.14% | 34,102 |
| May 20, 2026 | $21.12 | $21.22 | $21.12 | $21.20 | +0.71% | 25,691 |
| May 19, 2026 | $21.21 | $21.21 | $21.05 | $21.05 | -1.45% | 17,771 |
| May 18, 2026 | $21.30 | $21.36 | $21.26 | $21.36 | +0.24% | 23,395 |
| May 15, 2026 | $21.28 | $21.31 | $21.27 | $21.31 | -0.43% | 4,135 |
| May 14, 2026 | $21.36 | $21.40 | $21.36 | $21.40 | +0.38% | 1,524 |
| May 13, 2026 | $21.26 | $21.34 | $21.26 | $21.32 | +0.09% | 3,057 |
| May 12, 2026 | $21.25 | $21.39 | $21.25 | $21.30 | -0.51% | 7,006 |
| May 11, 2026 | $21.41 | $21.44 | $21.41 | $21.41 | -0.23% | 4,954 |
| May 8, 2026 | $21.31 | $21.46 | $21.31 | $21.46 | +0.70% | 5,996 |
| May 7, 2026 | $21.25 | $21.59 | $21.25 | $21.31 | 0.00% | 3,508 |
| May 6, 2026 | $21.36 | $21.36 | $21.22 | $21.31 | +0.33% | 9,053 |
| May 5, 2026 | $21.21 | $21.26 | $21.21 | $21.24 | +0.09% | 7,109 |
| May 4, 2026 | $21.10 | $21.29 | $21.09 | $21.22 | +0.19% | 23,051 |
| May 1, 2026 | $21.10 | $21.20 | $21.04 | $21.18 | +0.09% | 4,213 |
| Apr 30, 2026 | $21.10 | $21.16 | $20.76 | $21.16 | +0.43% | 9,386 |
| Apr 29, 2026 | $21.25 | $21.34 | $20.70 | $21.07 | -0.80% | 11,635 |
| Apr 28, 2026 | $21.36 | $21.36 | $20.66 | $21.24 | 0.00% | 16,250 |
| Apr 27, 2026 | $21.29 | $21.29 | $21.01 | $21.24 | +0.19% | 7,292 |
| Apr 24, 2026 | $20.92 | $21.26 | $20.92 | $21.20 | +1.44% | 8,593 |
| Apr 23, 2026 | $20.55 | $20.94 | $20.50 | $20.90 | +0.48% | 10,828 |
| Apr 22, 2026 | $20.49 | $20.85 | $20.49 | $20.80 | +1.17% | 10,234 |
| Apr 21, 2026 | $20.45 | $20.59 | $20.18 | $20.56 | +0.19% | 29,702 |
| Apr 20, 2026 | $20.70 | $20.70 | $20.45 | $20.52 | -1.01% | 2,704 |
| Apr 17, 2026 | $20.75 | $20.80 | $20.73 | $20.73 | +0.05% | 1,743 |
| Apr 16, 2026 | $20.63 | $20.73 | $20.57 | $20.72 | +0.10% | 7,260 |
| Apr 15, 2026 | $20.80 | $20.88 | $20.52 | $20.70 | -0.53% | 6,043 |
| Apr 14, 2026 | $20.55 | $20.83 | $20.51 | $20.81 | +1.27% | 36,949 |
| Apr 13, 2026 | $20.53 | $20.74 | $20.50 | $20.55 | +0.20% | 7,336 |
| Apr 10, 2026 | $20.74 | $20.74 | $20.39 | $20.51 | -0.73% | 6,158 |
| Apr 9, 2026 | $20.54 | $20.66 | $20.36 | $20.66 | +1.13% | 14,614 |
| Apr 8, 2026 | $20.58 | $20.63 | $20.40 | $20.43 | -0.68% | 7,777 |
| Apr 7, 2026 | $20.73 | $20.76 | $20.36 | $20.57 | -0.96% | 26,735 |
| Apr 6, 2026 | $20.67 | $20.94 | $20.66 | $20.77 | -0.19% | 14,101 |
| Apr 2, 2026 | $20.51 | $20.83 | $20.47 | $20.81 | +0.48% | 12,553 |
| Apr 1, 2026 | $20.66 | $20.82 | $20.25 | $20.71 | +0.15% | 7,318 |
| Mar 31, 2026 | $20.21 | $20.68 | $20.07 | $20.68 | +1.72% | 49,156 |
| Mar 30, 2026 | $19.91 | $20.37 | $19.69 | $20.33 | +2.11% | 26,955 |
| Mar 27, 2026 | $20.00 | $20.18 | $19.82 | $19.91 | -0.99% | 3,701 |
| Mar 26, 2026 | $20.66 | $20.66 | $19.91 | $20.11 | -1.90% | 6,039 |
| Mar 25, 2026 | $20.30 | $20.53 | $20.13 | $20.50 | +1.28% | 7,588 |
| Mar 24, 2026 | $20.47 | $20.47 | $19.96 | $20.24 | -1.03% | 4,646 |
| Mar 23, 2026 | $20.11 | $20.47 | $20.11 | $20.45 | +1.34% | 3,395 |
| Mar 20, 2026 | $20.26 | $20.41 | $20.04 | $20.18 | -1.85% | 7,989 |
| Mar 19, 2026 | $20.41 | $20.57 | $20.13 | $20.56 | +0.59% | 8,379 |
| Mar 18, 2026 | $20.44 | $20.58 | $20.22 | $20.44 | -0.05% | 9,226 |
| Mar 17, 2026 | $20.48 | $20.48 | $20.14 | $20.45 | +0.42% | 5,412 |
| Mar 16, 2026 | $20.39 | $20.66 | $20.07 | $20.37 | +0.37% | 33,528 |
| Mar 13, 2026 | $19.96 | $20.65 | $19.96 | $20.29 | +0.50% | 6,021 |
| Mar 12, 2026 | $20.19 | $20.33 | $20.00 | $20.19 | 0.00% | 7,936 |
| Mar 11, 2026 | $20.09 | $20.47 | $20.02 | $20.19 | 0.00% | 6,232 |
| Mar 10, 2026 | $20.25 | $20.62 | $20.18 | $20.19 | -0.35% | 7,144 |
| Mar 9, 2026 | $20.35 | $20.40 | $20.02 | $20.26 | -0.73% | 11,444 |
| Mar 6, 2026 | $20.50 | $20.68 | $20.06 | $20.41 | -0.78% | 10,532 |
| Mar 5, 2026 | $20.57 | $20.95 | $20.47 | $20.57 | -0.87% | 6,860 |
| Mar 4, 2026 | $20.84 | $21.13 | $20.69 | $20.75 | -0.62% | 28,989 |
| Mar 3, 2026 | $20.64 | $21.23 | $20.56 | $20.88 | +0.38% | 10,602 |
| Mar 2, 2026 | $20.62 | $21.02 | $20.62 | $20.80 | 0.00% | 4,355 |
| Feb 27, 2026 | $21.41 | $21.41 | $20.52 | $20.80 | -3.61% | 29,501 |
| Feb 26, 2026 | $21.51 | $21.74 | $21.51 | $21.58 | 0.00% | 3,335 |
| Feb 25, 2026 | $21.74 | $21.74 | $21.41 | $21.58 | -0.05% | 3,595 |
| Feb 24, 2026 | $21.51 | $21.62 | $21.27 | $21.59 | -0.69% | 5,087 |
| Feb 23, 2026 | $21.00 | $21.88 | $21.00 | $21.74 | +0.46% | 7,070 |
| Feb 20, 2026 | $21.11 | $21.70 | $21.11 | $21.64 | -0.14% | 36,317 |
| Feb 19, 2026 | $21.49 | $21.75 | $20.88 | $21.67 | +0.05% | 111,276 |
| Feb 18, 2026 | $21.70 | $21.70 | $21.58 | $21.66 | -0.46% | 115,724 |
| Feb 17, 2026 | $21.69 | $21.83 | $21.62 | $21.76 | +0.74% | 110,421 |
| Feb 13, 2026 | $21.65 | $21.67 | $21.43 | $21.60 | -0.18% | 11,495 |
| Feb 12, 2026 | $21.57 | $21.73 | $21.40 | $21.64 | -0.14% | 8,014 |
| Feb 11, 2026 | $21.64 | $21.74 | $21.61 | $21.67 | +0.15% | 115,854 |
| Feb 10, 2026 | $21.41 | $21.71 | $21.30 | $21.64 | +0.65% | 130,378 |
| Feb 9, 2026 | $21.34 | $21.50 | $21.34 | $21.50 | +0.23% | 21,153 |
| Feb 6, 2026 | $21.34 | $21.56 | $21.32 | $21.45 | +0.52% | 29,361 |
| Feb 5, 2026 | $21.25 | $21.35 | $21.22 | $21.34 | 0.00% | 13,269 |
| Feb 4, 2026 | $21.09 | $21.39 | $21.03 | $21.34 | +3.04% | 43,286 |
| Feb 3, 2026 | $19.59 | $21.19 | $19.47 | $20.71 | +5.88% | 60,674 |
| Feb 2, 2026 | $19.58 | $19.60 | $19.55 | $19.56 | +0.05% | 4,508 |
| Jan 30, 2026 | $19.60 | $19.63 | $19.49 | $19.55 | -0.25% | 20,506 |
| Jan 29, 2026 | $19.47 | $19.64 | $19.42 | $19.60 | +0.36% | 12,689 |
| Jan 28, 2026 | $19.52 | $19.57 | $19.50 | $19.53 | 0.00% | 5,731 |
| Jan 27, 2026 | $19.47 | $19.58 | $19.47 | $19.53 | -0.15% | 5,923 |
| Jan 26, 2026 | $19.56 | $19.60 | $19.46 | $19.56 | +0.31% | 9,670 |
| Jan 23, 2026 | $19.39 | $19.57 | $19.34 | $19.50 | +0.26% | 12,213 |
| Jan 22, 2026 | $19.40 | $19.48 | $19.30 | $19.45 | +0.31% | 5,638 |
| Jan 21, 2026 | $19.32 | $19.39 | $19.21 | $19.39 | +0.62% | 6,820 |
| Jan 20, 2026 | $19.27 | $19.33 | $19.15 | $19.27 | -0.26% | 16,086 |
| Jan 16, 2026 | $19.41 | $19.42 | $19.28 | $19.32 | -0.41% | 11,814 |
| Jan 15, 2026 | $19.43 | $19.77 | $19.35 | $19.40 | +0.26% | 12,647 |
| Jan 14, 2026 | $19.30 | $19.42 | $19.28 | $19.35 | -0.15% | 14,004 |
| Jan 13, 2026 | $19.44 | $19.44 | $19.30 | $19.38 | -0.08% | 6,053 |
| Jan 12, 2026 | $19.31 | $19.40 | $19.30 | $19.40 | +0.39% | 6,069 |
| Jan 9, 2026 | $19.35 | $19.35 | $19.21 | $19.32 | +0.36% | 8,033 |
| Jan 8, 2026 | $19.31 | $19.33 | $19.22 | $19.25 | +0.31% | 8,380 |
| Jan 7, 2026 | $19.29 | $19.42 | $19.17 | $19.19 | -0.10% | 8,211 |
| Jan 6, 2026 | $19.20 | $19.30 | $19.05 | $19.21 | -0.16% | 10,688 |
| Jan 5, 2026 | $19.26 | $19.48 | $19.21 | $19.24 | -0.23% | 20,023 |
| Jan 2, 2026 | $19.20 | $19.40 | $19.17 | $19.29 | +0.97% | 7,755 |
| Dec 31, 2025 | $19.10 | $19.23 | $18.97 | $19.10 | +0.05% | 50,906 |
| Dec 30, 2025 | $19.13 | $19.23 | $18.92 | $19.09 | -0.31% | 32,766 |
| Dec 29, 2025 | $19.30 | $19.30 | $19.12 | $19.15 | -0.52% | 25,040 |
| Dec 26, 2025 | $19.35 | $19.35 | $19.20 | $19.25 | 0.00% | 12,438 |
| Dec 24, 2025 | $19.25 | $19.33 | $19.25 | $19.25 | 0.00% | 4,926 |
| Dec 23, 2025 | $19.36 | $19.36 | $19.25 | $19.25 | -0.10% | 12,331 |
| Dec 22, 2025 | $19.44 | $19.44 | $19.26 | $19.27 | -0.34% | 4,143 |
| Dec 19, 2025 | $19.45 | $19.45 | $19.23 | $19.34 | +0.05% | 12,917 |
| Dec 18, 2025 | $19.32 | $19.45 | $19.20 | $19.33 | +0.29% | 11,799 |
| Dec 17, 2025 | $19.27 | $19.38 | $19.27 | $19.27 | -0.31% | 15,476 |
| Dec 16, 2025 | $19.15 | $19.37 | $19.15 | $19.33 | +0.99% | 20,982 |
| Dec 15, 2025 | $19.30 | $19.34 | $19.14 | $19.14 | -0.42% | 17,139 |
| Dec 12, 2025 | $19.14 | $19.39 | $19.14 | $19.22 | -0.16% | 12,349 |
| Dec 11, 2025 | $19.28 | $19.47 | $19.11 | $19.25 | +0.39% | 43,649 |
| Dec 10, 2025 | $19.06 | $19.25 | $19.06 | $19.18 | +0.08% | 8,848 |
| Dec 9, 2025 | $19.10 | $19.24 | $19.10 | $19.16 | +0.31% | 5,808 |
| Dec 8, 2025 | $19.12 | $19.20 | $19.01 | $19.10 | -0.68% | 13,362 |
| Dec 5, 2025 | $19.34 | $19.34 | $19.13 | $19.23 | -0.71% | 7,023 |
| Dec 4, 2025 | $19.70 | $19.70 | $19.35 | $19.37 | -0.21% | 10,207 |
| Dec 3, 2025 | $19.53 | $19.53 | $19.41 | $19.41 | -0.61% | 5,987 |
| Dec 2, 2025 | $19.58 | $19.66 | $19.50 | $19.53 | -0.92% | 9,310 |
| Dec 1, 2025 | $19.74 | $19.74 | $19.53 | $19.71 | +1.16% | 3,820 |
| Nov 28, 2025 | $19.74 | $19.74 | $19.49 | $19.49 | -2.09% | 2,968 |
| Nov 26, 2025 | $19.61 | $19.90 | $19.57 | $19.90 | +1.30% | 5,557 |
| Nov 25, 2025 | $19.68 | $19.76 | $19.51 | $19.65 | +0.03% | 6,859 |
| Nov 24, 2025 | $19.52 | $19.67 | $19.52 | $19.64 | +1.13% | 5,030 |
| Nov 21, 2025 | $19.64 | $19.64 | $19.31 | $19.42 | -0.66% | 2,905 |
| Nov 20, 2025 | $19.94 | $19.94 | $19.40 | $19.55 | -1.06% | 4,516 |
| Nov 19, 2025 | $19.70 | $19.95 | $19.70 | $19.76 | +0.87% | 6,062 |
| Nov 18, 2025 | $19.86 | $20.10 | $19.59 | $19.59 | -1.09% | 4,539 |
| Nov 17, 2025 | $20.02 | $20.30 | $19.81 | $19.81 | -1.02% | 6,108 |
| Nov 14, 2025 | $20.13 | $20.31 | $19.88 | $20.01 | +0.05% | 4,664 |
| Nov 13, 2025 | $20.36 | $20.36 | $20.00 | $20.00 | -1.65% | 3,669 |
| Nov 12, 2025 | $20.11 | $20.34 | $20.09 | $20.34 | +1.38% | 4,287 |
| Nov 11, 2025 | $20.15 | $20.29 | $20.06 | $20.06 | -0.50% | 4,921 |
| Nov 10, 2025 | $20.47 | $20.47 | $20.01 | $20.16 | +0.30% | 3,467 |
| Nov 7, 2025 | $20.25 | $20.50 | $19.98 | $20.10 | -0.84% | 4,958 |
| Nov 6, 2025 | $20.49 | $20.49 | $20.25 | $20.27 | -0.59% | 2,284 |
| Nov 5, 2025 | $20.28 | $20.43 | $20.25 | $20.39 | +0.87% | 3,663 |
| Nov 4, 2025 | $20.17 | $20.22 | $20.13 | $20.22 | +0.17% | 3,068 |
| Nov 3, 2025 | $20.29 | $20.29 | $20.15 | $20.18 | +0.20% | 2,410 |
| Oct 31, 2025 | $19.94 | $20.18 | $19.94 | $20.14 | +1.15% | 6,147 |
| Oct 30, 2025 | $20.18 | $20.30 | $19.90 | $19.91 | -0.91% | 17,520 |
| Oct 29, 2025 | $20.16 | $20.25 | $20.09 | $20.09 | +0.11% | 14,839 |
| Oct 28, 2025 | $20.41 | $20.41 | $19.99 | $20.07 | -1.13% | 4,377 |
| Oct 27, 2025 | $20.20 | $20.37 | $20.11 | $20.30 | +0.79% | 6,467 |
| Oct 24, 2025 | $20.08 | $20.24 | $20.05 | $20.14 | +0.76% | 11,897 |
| Oct 23, 2025 | $20.23 | $20.23 | $19.86 | $19.99 | -1.14% | 7,250 |
| Oct 22, 2025 | $20.23 | $20.23 | $20.09 | $20.22 | -0.88% | 2,728 |
| Oct 21, 2025 | $20.28 | $20.40 | $20.28 | $20.40 | +0.59% | 2,532 |
| Oct 20, 2025 | $20.45 | $20.45 | $20.21 | $20.28 | – | 5,547 |
Seasonality
SNUS.PH return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | -1.7% | -3.2% | 1.4% | 0.5% | 0.4% | 2.4% | 0.7% | -1.9% | -2.2% | 0.5% | -1.4% |
| Months up | 6 of 9 | 3 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 7 of 9 | 5 of 9 | 6 of 9 | 2 of 9 | 3 of 9 | 2 of 8 | 4 of 8 |
| 2026 | 2.4% | 6.4% | -0.6% | 2.3% | -1.9% | 0.4% | -2.0% | 2.6% | -0.0% | -0.4% | ||
| 2025 | 5.0% | 2.5% | -1.6% | -5.2% | -4.4% | 5.2% | 1.4% | 4.0% | 0.7% | -0.5% | -3.3% | -2.0% |
| 2024 | 11.1% | -5.9% | 7.3% | -9.0% | 3.8% | 0.5% | 2.4% | 4.1% | 3.1% | -1.3% | -2.6% | -9.9% |
| 2023 | 20.1% | -5.4% | -19.5% | 14.7% | -8.8% | 2.3% | 0.0% | 0.0% | -1.6% | -14.6% | 18.4% | 1.1% |
| 2022 | -3.2% | -5.4% | -0.1% | -10.6% | 13.6% | -12.8% | 12.3% | -7.8% | -5.3% | -5.0% | 3.3% | -6.3% |
| 2021 | -3.5% | -2.5% | 1.1% | 2.5% | -1.8% | 2.8% | 0.4% | 0.8% | -4.0% | 1.7% | -3.6% | 2.8% |
| 2020 | 3.8% | -6.6% | -14.9% | 15.9% | 4.1% | -3.5% | 9.3% | -2.6% | -3.5% | 4.3% | -1.9% | 2.9% |
| 2019 | 9.6% | 1.6% | -0.5% | 4.4% | -0.1% | 3.5% | -0.1% | 5.0% | -1.9% | 0.2% | -2.5% | 2.1% |
| 2018 | -4.7% | -0.2% | 0.2% | -2.3% | -0.3% | 5.1% | -2.0% | 0.7% | -4.3% | -4.6% | -3.5% | -2.1% |