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 (%)
May 04, 2023 5.460 0 +0.13(+2.44%)
May 03, 2023 5.660 5.680 5.330 5.330 45,679 -0.37(-6.49%)
May 02, 2023 5.680 5.760 5.680 5.700 11,221 +0.00(+0.00%)
May 01, 2023 5.900 5.900 5.700 5.700 56,862 -0.21(-3.55%)
Apr 28, 2023 5.760 5.950 5.760 5.910 56,856 +0.04(+0.68%)
Apr 27, 2023 6.140 6.140 5.810 5.870 62,916 -0.11(-1.84%)
Apr 26, 2023 5.970 6.080 5.870 5.980 46,728 -0.16(-2.61%)
Apr 25, 2023 6.180 6.180 6.100 6.140 24,917 +0.02(+0.33%)
Apr 24, 2023 6.160 6.240 6.100 6.120 43,021 -0.12(-1.92%)
Apr 21, 2023 6.410 6.475 6.190 6.240 24,562 -0.11(-1.73%)
Apr 20, 2023 6.500 6.500 6.320 6.350 54,284 -0.17(-2.64%)
Apr 19, 2023 6.600 6.610 6.420 6.522 42,306 -0.06(-0.87%)
Apr 18, 2023 6.690 6.690 6.310 6.580 103,988 -0.11(-1.64%)
Apr 17, 2023 6.620 6.690 6.519 6.690 54,544 +0.00(+0.00%)
Apr 14, 2023 6.600 6.690 6.560 6.690 1,036,509 +0.01(+0.15%)
Apr 13, 2023 7.110 7.110 6.545 6.680 320,045 -0.06(-0.89%)
Apr 12, 2023 6.980 6.980 6.720 6.740 28,110 -0.03(-0.44%)
Apr 11, 2023 6.680 6.880 6.650 6.770 23,614 +0.12(+1.80%)
Apr 10, 2023 6.620 6.760 6.620 6.650 13,426 -0.07(-1.04%)
Apr 06, 2023 6.670 6.770 6.660 6.720 22,724 +0.00(+0.00%)
Apr 05, 2023 6.700 6.800 6.600 6.720 148,342 -0.04(-0.59%)
Apr 04, 2023 6.730 6.840 6.722 6.760 64,356 +0.15(+2.27%)
Apr 03, 2023 6.670 6.780 6.610 6.610 7,044 -0.16(-2.36%)
Mar 31, 2023 6.690 6.790 6.690 6.770 38,758 +0.03(+0.45%)
Mar 30, 2023 6.680 6.740 6.620 6.740 10,142 +0.02(+0.30%)
Mar 29, 2023 6.710 6.740 6.690 6.720 5,476 +0.03(+0.45%)
Mar 28, 2023 6.690 6.730 6.640 6.690 21,631 +0.00(+0.00%)
Mar 27, 2023 6.600 6.690 6.550 6.690 12,085 +0.19(+2.92%)
Mar 24, 2023 6.450 6.590 6.420 6.500 16,407 -0.02(-0.31%)
Mar 23, 2023 6.580 6.630 6.440 6.520 60,933 -0.06(-0.91%)
Mar 22, 2023 6.510 6.600 6.485 6.580 53,841 +0.09(+1.39%)
Mar 21, 2023 6.490 6.640 6.450 6.490 14,670 +0.03(+0.46%)
Mar 20, 2023 6.400 6.530 6.350 6.460 52,122 +0.06(+0.94%)
Mar 17, 2023 6.430 6.490 6.290 6.400 104,286 -0.05(-0.78%)
Mar 16, 2023 6.320 6.600 6.295 6.450 64,001 +0.05(+0.78%)
Mar 15, 2023 6.440 6.455 6.350 6.400 48,335 -0.13(-1.99%)
Mar 14, 2023 6.520 6.580 6.370 6.530 25,519 +0.08(+1.24%)
Mar 13, 2023 6.560 6.560 6.290 6.450 42,240 -0.11(-1.68%)
Mar 10, 2023 6.640 6.710 6.500 6.560 41,512 -0.08(-1.20%)
Mar 09, 2023 6.790 6.790 6.600 6.640 779,380 -0.15(-2.21%)
Mar 08, 2023 6.710 6.860 6.600 6.790 27,576 +0.09(+1.34%)
Mar 07, 2023 6.760 6.770 6.600 6.700 22,805 -0.05(-0.74%)
Mar 06, 2023 6.710 6.779 6.710 6.750 31,702 +0.05(+0.75%)
Mar 03, 2023 6.680 6.800 6.670 6.700 23,711 -0.05(-0.74%)
Mar 02, 2023 6.790 6.790 6.652 6.750 21,302 -0.03(-0.44%)
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.