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 (%)
Oct 31, 2022 5.660 5.980 5.660 5.830 15,259 +0.18(+3.19%)
Oct 28, 2022 5.850 5.850 5.526 5.650 68,544 -0.20(-3.42%)
Oct 27, 2022 5.690 5.850 5.690 5.850 16,369 +0.20(+3.54%)
Oct 26, 2022 5.770 5.781 5.600 5.650 811,413 -0.08(-1.40%)
Oct 25, 2022 5.740 5.810 5.700 5.730 38,261 +0.00(+0.00%)
Oct 24, 2022 5.790 5.790 5.640 5.730 18,210 +0.03(+0.53%)
Oct 21, 2022 5.330 5.740 5.330 5.700 25,710 +0.31(+5.75%)
Oct 20, 2022 5.370 5.390 5.341 5.390 5,534 +0.19(+3.65%)
Oct 19, 2022 5.280 5.310 5.200 5.200 3,000 -0.10(-1.89%)
Oct 18, 2022 5.450 5.450 5.260 5.300 9,071 -0.14(-2.57%)
Oct 17, 2022 5.420 5.440 5.390 5.440 9,135 +0.04(+0.74%)
Oct 14, 2022 5.340 5.425 5.230 5.400 9,789 +0.12(+2.27%)
Oct 13, 2022 5.190 5.320 5.190 5.280 2,195 +0.06(+1.15%)
Oct 12, 2022 5.240 5.350 5.122 5.220 2,797 +0.02(+0.38%)
Oct 11, 2022 5.210 5.230 5.200 5.200 2,382 -0.06(-1.14%)
Oct 10, 2022 5.260 5.260 5.260 5.260 395 -0.05(-0.94%)
Oct 07, 2022 5.210 5.310 5.210 5.310 1,821 +0.09(+1.68%)
Oct 06, 2022 5.390 5.390 5.200 5.222 5,680 -0.08(-1.47%)
Oct 05, 2022 5.310 5.345 5.209 5.300 7,042 -0.02(-0.38%)
Oct 04, 2022 5.250 5.350 5.180 5.320 18,793 +0.21(+4.11%)
Oct 03, 2022 5.050 5.238 5.005 5.110 12,320 +0.01(+0.20%)
Sep 30, 2022 4.930 5.100 4.930 5.100 3,420 +0.13(+2.62%)
Sep 29, 2022 5.040 5.040 4.920 4.970 2,053 -0.07(-1.39%)
Sep 28, 2022 4.930 5.040 4.930 5.040 2,031 +0.17(+3.49%)
Sep 27, 2022 5.010 5.130 4.870 4.870 9,444 -0.06(-1.22%)
Sep 26, 2022 4.950 5.050 4.820 4.930 27,345 -0.19(-3.71%)
Sep 23, 2022 5.210 5.260 4.970 5.120 53,402 -0.10(-1.92%)
Sep 22, 2022 5.350 5.350 5.170 5.220 16,814 -0.13(-2.43%)
Sep 21, 2022 5.220 5.350 5.220 5.350 3,536 +0.08(+1.52%)
Sep 20, 2022 5.250 5.400 5.250 5.270 5,323 +0.02(+0.38%)
Sep 19, 2022 5.270 5.330 5.250 5.250 3,049 -0.03(-0.57%)
Sep 16, 2022 5.310 5.370 5.280 5.280 9,693 -0.02(-0.38%)
Sep 15, 2022 5.400 5.400 5.300 5.300 5,272 -0.10(-1.85%)
Sep 14, 2022 5.450 5.550 5.370 5.400 31,755 -0.04(-0.74%)
Sep 13, 2022 5.500 5.500 5.400 5.440 6,889 -0.07(-1.27%)
Sep 12, 2022 5.460 5.560 5.440 5.510 8,100 +0.07(+1.29%)
Sep 09, 2022 5.370 5.440 5.350 5.440 20,119 +0.08(+1.49%)
Sep 08, 2022 5.400 5.400 5.310 5.360 11,464 -0.06(-1.11%)
Sep 07, 2022 5.400 5.540 5.370 5.420 3,554 -0.01(-0.18%)
Sep 06, 2022 5.490 5.490 5.325 5.430 15,205 -0.06(-1.09%)
Sep 02, 2022 5.480 5.550 5.380 5.490 14,603 +0.06(+1.11%)
Sep 01, 2022 5.370 5.530 5.270 5.429 17,788 -0.11(-1.99%)
Aug 31, 2022 5.440 5.540 5.312 5.540 15,877 +0.09(+1.65%)
Aug 30, 2022 5.360 5.450 5.310 5.450 14,319 +0.05(+0.93%)
Aug 29, 2022 5.320 5.400 5.260 5.400 5,998 +0.09(+1.69%)
Aug 26, 2022 5.410 5.410 5.300 5.310 4,649 -0.10(-1.85%)
Aug 25, 2022 5.280 5.450 5.275 5.410 9,351 +0.07(+1.31%)
Aug 24, 2022 5.320 5.340 5.320 5.340 3,859 +0.03(+0.56%)
Aug 23, 2022 5.450 5.450 5.290 5.310 7,847 -0.12(-2.21%)
Aug 22, 2022 5.150 5.430 5.140 5.430 26,673 +0.25(+4.83%)
Aug 19, 2022 5.190 5.250 5.120 5.180 11,055 -0.02(-0.38%)
Aug 18, 2022 5.270 5.277 5.150 5.200 36,556 -0.10(-1.89%)
Aug 17, 2022 5.350 5.380 5.240 5.300 10,600 +0.06(+1.15%)
Aug 16, 2022 5.410 5.410 5.240 5.240 41,446 -0.12(-2.24%)
Aug 15, 2022 5.410 5.430 5.250 5.360 64,531 +0.13(+2.49%)
Aug 12, 2022 5.240 5.370 5.140 5.230 10,873 +0.12(+2.35%)
Aug 11, 2022 5.480 5.480 5.110 5.110 14,982 -0.27(-5.02%)
Aug 10, 2022 5.340 5.380 5.300 5.380 11,632 +0.12(+2.28%)
Aug 09, 2022 5.430 5.430 5.250 5.260 19,196 -0.15(-2.77%)
Aug 08, 2022 5.460 5.460 5.363 5.410 9,011 +0.02(+0.37%)
Aug 05, 2022 5.370 5.400 5.226 5.390 17,964 +0.03(+0.56%)
Aug 04, 2022 5.350 5.390 5.320 5.360 8,250 +0.00(+0.00%)
Aug 03, 2022 5.350 5.380 5.160 5.360 9,298 +0.10(+1.90%)
Aug 02, 2022 5.240 5.374 5.070 5.260 27,726 -0.06(-1.13%)
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.