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 (%)
Oct 29, 2021 5.444 5.681 5.444 5.655 1,068,243 +0.61(+12.17%)
Oct 28, 2021 5.032 5.041 5.006 5.041 92,381 +0.02(+0.35%)
Oct 27, 2021 4.997 5.032 4.971 5.024 27,422 +0.04(+0.70%)
Oct 26, 2021 4.997 5.050 4.988 62,556 -0.02(-0.35%)
Oct 25, 2021 4.980 5.041 4.953 5.006 32,685 +0.01(+0.18%)
Oct 22, 2021 4.980 5.076 4.980 4.997 37,514 +0.02(+0.35%)
Oct 21, 2021 5.041 5.050 4.962 4.980 31,473 -0.05(-1.05%)
Oct 20, 2021 4.971 5.050 4.971 5.032 11,940 +0.07(+1.41%)
Oct 19, 2021 4.962 5.006 4.927 4.962 19,576 +0.04(+0.71%)
Oct 18, 2021 4.997 5.006 4.927 4.927 13,872 -0.09(-1.75%)
Oct 15, 2021 4.988 5.041 4.980 5.015 43,476 +0.03(+0.53%)
Oct 14, 2021 4.962 5.032 4.927 4.988 88,951 +0.04(+0.71%)
Oct 13, 2021 4.927 4.971 4.918 4.953 32,529 +0.00(+0.00%)
Oct 12, 2021 4.936 4.962 4.922 4.953 13,517 +0.00(+0.00%)
Oct 11, 2021 4.997 4.997 4.953 4.953 26,379 -0.04(-0.88%)
Oct 08, 2021 4.980 5.050 4.927 4.997 16,091 +0.04(+0.71%)
Oct 07, 2021 5.024 5.027 4.945 4.962 41,349 -0.04(-0.88%)
Oct 06, 2021 4.936 5.024 4.931 5.006 47,743 +0.04(+0.71%)
Oct 05, 2021 4.945 5.076 4.910 4.971 67,749 +0.02(+0.35%)
Oct 04, 2021 4.997 5.015 4.892 4.953 33,780 -0.06(-1.22%)
Oct 01, 2021 5.032 5.041 4.962 5.015 54,073 -0.01(-0.17%)
Sep 30, 2021 4.953 5.006 4.910 5.024 124,017 +0.11(+2.14%)
Sep 29, 2021 4.971 5.015 4.910 4.918 110,079 -0.05(-1.06%)
Sep 28, 2021 5.076 5.089 4.958 4.971 130,633 -0.13(-2.58%)
Sep 27, 2021 5.085 5.111 5.006 5.102 172,961 +0.03(+0.52%)
Sep 24, 2021 5.059 5.094 5.041 5.076 92,221 +0.00(+0.00%)
Sep 23, 2021 4.997 5.094 4.997 5.076 37,639 +0.09(+1.76%)
Sep 22, 2021 4.980 5.072 4.980 4.988 74,229 +0.01(+0.18%)
Sep 21, 2021 5.024 5.024 4.962 4.980 52,491 -0.02(-0.35%)
Sep 20, 2021 5.067 5.102 4.971 4.997 164,104 -0.12(-2.40%)
Sep 17, 2021 5.050 5.164 5.041 5.120 108,797 +0.07(+1.39%)
Sep 16, 2021 5.041 5.067 5.041 5.050 16,073 -0.01(-0.17%)
Sep 15, 2021 5.032 5.063 5.032 5.059 43,413 +0.02(+0.35%)
Sep 14, 2021 5.085 5.094 5.032 5.041 331,667 -0.04(-0.86%)
Sep 13, 2021 5.102 5.102 5.085 5.085 61,501 -0.00(-0.04%)
Sep 10, 2021 5.120 5.120 5.085 5.087 103,475 -0.01(-0.13%)
Sep 09, 2021 5.085 5.138 5.063 5.094 93,304 +0.00(+0.00%)
Sep 08, 2021 5.146 5.173 5.085 5.094 225,422 -0.04(-0.85%)
Sep 07, 2021 5.129 5.173 5.094 5.138 26,727 +0.00(+0.00%)
Sep 03, 2021 5.111 5.190 5.111 5.138 24,588 +0.01(+0.17%)
Sep 02, 2021 5.155 5.216 5.094 5.129 44,434 -0.03(-0.51%)
Sep 01, 2021 5.120 5.181 5.102 5.155 112,173 +0.04(+0.86%)
Aug 31, 2021 5.085 5.129 5.059 5.111 255,626 +0.01(+0.17%)
Aug 30, 2021 5.076 5.102 5.041 5.102 148,303 +0.04(+0.87%)
Aug 27, 2021 5.146 5.164 5.032 5.059 351,865 -0.04(-0.86%)
Aug 26, 2021 5.102 5.111 5.076 5.102 109,072 -0.02(-0.34%)
Aug 25, 2021 5.146 5.146 5.102 5.120 72,459 -0.01(-0.17%)
Aug 24, 2021 5.059 5.129 5.059 5.129 137,549 +0.08(+1.56%)
Aug 23, 2021 4.997 5.085 4.997 5.050 94,800 +0.04(+0.88%)
Aug 20, 2021 5.041 5.041 4.997 5.006 19,310 -0.05(-1.04%)
Aug 19, 2021 5.102 5.129 4.997 5.059 159,446 -0.07(-1.37%)
Aug 18, 2021 5.129 5.177 5.129 5.129 201,968 -0.03(-0.51%)
Aug 17, 2021 5.129 5.199 5.094 5.155 164,405 +0.02(+0.34%)
Aug 16, 2021 5.181 5.181 5.123 5.138 137,459 -0.05(-1.01%)
Aug 13, 2021 5.155 5.224 5.146 5.190 68,951 +0.02(+0.34%)
Aug 12, 2021 5.138 5.195 5.129 5.173 151,209 +0.03(+0.51%)
Aug 11, 2021 5.120 5.155 5.072 5.146 118,196 +0.06(+1.21%)
Aug 10, 2021 5.015 5.111 4.988 5.085 175,730 +0.04(+0.87%)
Aug 09, 2021 5.102 5.120 5.041 5.041 93,284 -0.06(-1.20%)
Aug 06, 2021 5.015 5.120 5.015 5.102 68,160 +0.11(+2.28%)
Aug 05, 2021 5.094 5.138 4.988 4.988 316,016 -0.11(-2.07%)
Aug 04, 2021 5.094 5.129 5.094 5.094 69,286 -0.03(-0.51%)
Aug 03, 2021 5.094 5.155 5.094 5.120 83,132 +0.02(+0.34%)
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.