Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Financiero Santander Mexico ADR (NY: BSMX )

5.460 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.395 4.395 4.248 4.292 273,396 -0.10(-2.35%)
Jan 28, 2021 4.360 4.429 4.317 4.395 228,644 +0.03(+0.79%)
Jan 27, 2021 4.447 4.447 4.283 4.360 643,967 -0.16(-3.62%)
Jan 26, 2021 4.455 4.550 4.395 4.524 297,228 +0.12(+2.74%)
Jan 25, 2021 4.412 4.455 4.343 4.404 243,611 -0.05(-1.16%)
Jan 22, 2021 4.412 4.481 4.348 4.455 459,877 -0.02(-0.39%)
Jan 21, 2021 4.636 4.636 4.438 4.472 424,781 -0.16(-3.53%)
Jan 20, 2021 4.697 4.697 4.550 4.636 281,087 -0.06(-1.28%)
Jan 19, 2021 4.636 4.722 4.585 4.697 388,199 +0.07(+1.49%)
Jan 15, 2021 4.697 4.791 4.593 4.628 401,275 -0.07(-1.47%)
Jan 14, 2021 4.636 4.791 4.585 4.697 588,371 +0.13(+2.83%)
Jan 13, 2021 4.567 4.610 4.498 4.567 233,958 +0.02(+0.38%)
Jan 12, 2021 4.636 4.645 4.490 4.550 362,991 -0.05(-1.12%)
Jan 11, 2021 4.740 4.774 4.559 4.602 230,418 -0.23(-4.81%)
Jan 08, 2021 4.809 4.834 4.679 4.834 579,285 +0.09(+1.81%)
Jan 07, 2021 4.662 4.757 4.559 4.748 459,135 +0.16(+3.38%)
Jan 06, 2021 4.421 4.610 4.369 4.593 317,417 +0.23(+5.34%)
Jan 05, 2021 4.395 4.421 4.343 4.360 95,850 -0.03(-0.78%)
Jan 04, 2021 4.464 4.516 4.378 4.395 219,516 -0.04(-0.97%)
Dec 31, 2020 4.438 4.438 4.438 161,688 -0.06(-1.34%)
Dec 30, 2020 4.507 4.567 4.438 4.498 161,688 -0.03(-0.57%)
Dec 29, 2020 4.498 4.567 4.490 4.524 205,325 +0.03(+0.57%)
Dec 28, 2020 4.369 4.498 4.369 4.498 384,109 +0.14(+3.16%)
Dec 24, 2020 4.429 4.429 4.352 4.360 51,987 -0.05(-1.17%)
Dec 23, 2020 4.274 4.421 4.274 4.412 641,862 +0.17(+4.07%)
Dec 22, 2020 4.438 4.438 4.179 4.240 374,570 -0.19(-4.28%)
Dec 21, 2020 4.481 4.481 4.386 4.429 213,631 -0.09(-2.10%)
Dec 18, 2020 4.636 4.645 4.447 4.524 389,323 -0.10(-2.23%)
Dec 17, 2020 4.662 4.662 4.559 4.628 348,481 +0.03(+0.56%)
Dec 16, 2020 4.602 4.636 4.524 4.602 281,257 -0.02(-0.37%)
Dec 15, 2020 4.662 4.671 4.559 4.619 131,526 +0.00(+0.00%)
Dec 14, 2020 4.662 4.705 4.576 4.619 341,875 -0.02(-0.37%)
Dec 11, 2020 4.602 4.653 4.498 4.636 313,547 -0.04(-0.92%)
Dec 10, 2020 4.516 4.731 4.507 4.679 447,330 +0.12(+2.65%)
Dec 09, 2020 4.653 4.654 4.507 4.559 181,104 -0.08(-1.67%)
Dec 08, 2020 4.593 4.671 4.559 4.636 188,558 +0.03(+0.75%)
Dec 07, 2020 4.826 4.826 4.593 4.602 419,606 -0.22(-4.64%)
Dec 04, 2020 4.817 4.912 4.765 4.826 925,556 +0.03(+0.72%)
Dec 03, 2020 4.765 4.834 4.714 4.791 393,483 +0.08(+1.65%)
Dec 02, 2020 4.679 4.722 4.628 4.714 386,126 +0.07(+1.48%)
Dec 01, 2020 4.576 4.709 4.567 4.645 642,476 +0.14(+3.06%)
Nov 30, 2020 4.714 4.714 4.481 4.507 529,057 -0.25(-5.25%)
Nov 27, 2020 4.653 4.791 4.628 4.757 296,372 +0.16(+3.37%)
Nov 25, 2020 4.765 4.765 4.507 4.602 659,122 -0.17(-3.61%)
Nov 24, 2020 4.498 4.791 4.498 4.774 346,128 +0.34(+7.78%)
Nov 23, 2020 4.429 4.472 4.274 4.429 567,213 +0.04(+0.98%)
Nov 20, 2020 4.309 4.463 4.309 4.386 289,062 +0.08(+1.80%)
Nov 19, 2020 4.223 4.335 4.214 4.309 328,289 +0.05(+1.21%)
Nov 18, 2020 4.136 4.322 4.089 4.257 559,319 +0.16(+3.78%)
Nov 17, 2020 4.145 4.154 4.067 4.102 331,408 -0.09(-2.06%)
Nov 16, 2020 4.111 4.248 4.111 4.188 431,808 +0.16(+3.85%)
Nov 13, 2020 3.955 4.076 3.955 4.033 467,071 +0.07(+1.74%)
Nov 12, 2020 4.007 4.132 3.955 3.964 666,500 -0.10(-2.54%)
Nov 11, 2020 4.119 4.119 3.999 4.067 849,866 +0.05(+1.29%)
Nov 10, 2020 3.878 4.024 3.826 4.016 714,528 +0.16(+4.02%)
Nov 09, 2020 3.809 3.930 3.654 3.861 1,145,458 +0.38(+10.89%)
Nov 06, 2020 3.378 3.490 3.344 3.481 1,481,864 +0.13(+3.86%)
Nov 05, 2020 3.283 3.387 3.275 3.352 521,194 +0.12(+3.73%)
Nov 04, 2020 3.249 3.301 3.145 3.232 381,514 +0.00(+0.00%)
Nov 03, 2020 3.232 3.309 3.171 3.232 645,290 +0.05(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.