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 (%)
Jul 30, 2021 5.120 5.173 5.085 5.138 174,010 -0.01(-0.17%)
Jul 29, 2021 5.146 5.234 5.050 5.146 188,304 +0.03(+0.51%)
Jul 28, 2021 5.173 5.252 5.098 5.120 552,878 -0.04(-0.68%)
Jul 27, 2021 5.129 5.238 5.129 5.155 273,372 -0.01(-0.17%)
Jul 26, 2021 5.076 5.190 5.076 5.164 192,911 +0.11(+2.26%)
Jul 23, 2021 5.085 5.111 5.032 5.050 322,215 -0.02(-0.35%)
Jul 22, 2021 5.085 5.111 5.050 5.067 171,438 -0.03(-0.52%)
Jul 21, 2021 5.129 5.186 5.094 5.094 114,437 -0.02(-0.34%)
Jul 20, 2021 5.212 5.212 5.041 5.111 551,452 +0.03(+0.52%)
Jul 19, 2021 5.181 5.208 5.059 5.085 248,090 -0.18(-3.33%)
Jul 16, 2021 5.208 5.278 5.199 5.260 141,170 +0.08(+1.52%)
Jul 15, 2021 5.269 5.313 5.146 5.181 278,569 -0.15(-2.80%)
Jul 14, 2021 5.216 5.365 5.181 5.330 254,169 +0.14(+2.70%)
Jul 13, 2021 5.243 5.243 5.173 5.190 111,773 -0.04(-0.67%)
Jul 12, 2021 5.278 5.278 5.225 5.225 304,812 -0.05(-1.00%)
Jul 09, 2021 5.260 5.295 5.252 5.278 902,819 +0.04(+0.67%)
Jul 08, 2021 5.260 5.304 5.212 5.243 122,415 -0.07(-1.32%)
Jul 07, 2021 5.330 5.436 5.252 5.313 489,080 +0.01(+0.17%)
Jul 06, 2021 5.409 5.523 5.243 5.304 589,274 -0.19(-3.51%)
Jul 02, 2021 5.497 5.515 5.444 5.497 56,906 +0.00(+0.00%)
Jul 01, 2021 5.515 5.532 5.427 5.497 122,017 -0.01(-0.16%)
Jun 30, 2021 5.541 5.602 5.493 5.506 163,099 -0.04(-0.79%)
Jun 29, 2021 5.479 5.585 5.479 5.550 203,471 +0.06(+1.12%)
Jun 28, 2021 5.576 5.646 5.453 5.488 280,637 -0.06(-1.11%)
Jun 25, 2021 5.576 5.585 5.515 5.550 386,962 -0.02(-0.31%)
Jun 24, 2021 5.383 5.585 5.348 5.567 760,166 +0.19(+3.59%)
Jun 23, 2021 5.339 5.401 5.339 5.374 247,722 +0.03(+0.49%)
Jun 22, 2021 5.365 5.444 5.339 5.348 225,138 -0.04(-0.81%)
Jun 21, 2021 5.401 5.409 5.330 5.392 231,990 +0.03(+0.49%)
Jun 18, 2021 5.392 5.427 5.348 5.365 449,059 -0.07(-1.29%)
Jun 17, 2021 5.506 5.523 5.392 5.436 700,514 -0.07(-1.27%)
Jun 16, 2021 5.471 5.541 5.453 5.506 1,330,279 +0.02(+0.30%)
Jun 15, 2021 5.524 5.558 5.472 5.489 891,493 -0.05(-0.93%)
Jun 14, 2021 5.601 5.627 5.412 5.541 1,270,539 -0.08(-1.38%)
Jun 11, 2021 5.593 5.748 5.593 5.619 2,047,335 -0.01(-0.15%)
Jun 10, 2021 5.584 5.644 5.532 5.627 1,800,562 +0.16(+3.00%)
Jun 09, 2021 5.351 5.481 5.308 5.464 3,199,044 +0.13(+2.42%)
Jun 08, 2021 5.257 5.334 5.239 5.334 2,000,388 +0.09(+1.81%)
Jun 07, 2021 5.110 5.261 5.093 5.239 2,374,451 +0.17(+3.40%)
Jun 04, 2021 5.067 5.106 4.981 5.067 1,527,759 +0.09(+1.73%)
Jun 03, 2021 5.033 5.050 4.972 4.981 407,256 -0.08(-1.53%)
Jun 02, 2021 5.050 5.084 5.041 5.058 477,989 +0.02(+0.34%)
Jun 01, 2021 5.084 5.093 5.028 5.041 220,651 -0.03(-0.68%)
May 28, 2021 5.050 5.084 5.024 5.076 366,123 +0.02(+0.34%)
May 27, 2021 5.084 5.127 5.041 5.058 384,291 -0.04(-0.84%)
May 26, 2021 5.153 5.153 5.041 5.102 730,942 -0.04(-0.84%)
May 25, 2021 5.050 5.145 5.050 5.145 1,516,087 +0.13(+2.58%)
May 24, 2021 5.041 5.067 5.015 5.015 236,859 -0.02(-0.34%)
May 21, 2021 5.015 5.067 5.015 5.033 430,674 +0.02(+0.34%)
May 20, 2021 5.015 5.076 4.981 5.015 315,487 -0.01(-0.17%)
May 19, 2021 5.015 5.076 5.007 5.024 221,895 -0.02(-0.34%)
May 18, 2021 5.188 5.188 5.041 5.041 512,421 +0.03(+0.69%)
May 17, 2021 4.981 5.024 4.981 5.007 118,544 +0.02(+0.35%)
May 14, 2021 4.964 5.024 4.955 4.990 192,452 +0.04(+0.87%)
May 13, 2021 4.869 4.964 4.869 4.946 183,762 +0.08(+1.59%)
May 12, 2021 4.903 4.938 4.860 4.869 655,440 -0.04(-0.88%)
May 11, 2021 4.852 4.972 4.852 4.912 492,725 -0.01(-0.17%)
May 10, 2021 4.921 4.972 4.921 4.921 162,436 +0.00(+0.00%)
May 07, 2021 4.878 4.938 4.878 4.921 251,162 +0.01(+0.18%)
May 06, 2021 4.843 4.912 4.822 4.912 424,719 +0.08(+1.60%)
May 05, 2021 4.834 4.869 4.834 4.834 241,986 -0.01(-0.18%)
May 04, 2021 4.843 4.869 4.826 4.843 283,470 -0.02(-0.35%)
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.