Skip to main content
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 (%)
Nov 30, 2021 5.361 5.441 5.361 5.423 91,736 +0.04(+0.66%)
Nov 29, 2021 5.325 5.396 5.325 5.387 84,671 +0.04(+0.83%)
Nov 26, 2021 5.361 5.361 5.325 5.343 73,815 -0.10(-1.79%)
Nov 24, 2021 5.458 5.467 5.414 5.441 10,235 -0.05(-0.97%)
Nov 23, 2021 5.529 5.529 5.476 5.494 157,478 -0.05(-0.96%)
Nov 22, 2021 5.582 5.582 5.538 5.547 52,796 -0.04(-0.79%)
Nov 19, 2021 5.591 5.627 5.574 5.591 110,650 -0.04(-0.79%)
Nov 18, 2021 5.574 5.636 5.609 5.636 217,078 +0.01(+0.16%)
Nov 17, 2021 5.582 5.644 5.582 5.627 2,540,734 +0.02(+0.32%)
Nov 16, 2021 5.618 5.627 5.582 5.609 136,700 -0.01(-0.16%)
Nov 15, 2021 5.662 5.662 5.600 5.618 34,514 -0.04(-0.70%)
Nov 12, 2021 5.644 5.698 5.622 5.658 32,570 +0.03(+0.55%)
Nov 11, 2021 5.636 5.667 5.627 5.627 94,352 -0.01(-0.16%)
Nov 10, 2021 5.662 5.636 28,560 -0.04(-0.63%)
Nov 09, 2021 5.662 5.711 5.662 5.671 61,546 -0.01(-0.16%)
Nov 08, 2021 5.671 5.706 5.667 5.680 197,996 +0.01(+0.16%)
Nov 05, 2021 5.574 5.698 5.574 5.671 286,426 +0.06(+1.11%)
Nov 04, 2021 5.600 5.644 5.547 5.609 351,988 -0.01(-0.16%)
Nov 03, 2021 5.582 5.653 5.529 5.618 187,571 +0.03(+0.59%)
Nov 02, 2021 5.497 5.611 5.497 5.585 184,447 +0.04(+0.79%)
Nov 01, 2021 5.655 5.602 5.497 5.541 451,351 -0.11(-2.02%)
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%)
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.