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 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%)
May 03, 2021 4.895 4.895 4.834 4.860 265,880 -0.01(-0.18%)
Apr 30, 2021 4.834 4.903 4.834 4.869 415,664 +0.01(+0.18%)
Apr 29, 2021 4.860 4.895 4.783 4.860 341,606 +0.00(+0.00%)
Apr 28, 2021 4.826 4.908 4.826 4.860 230,080 +0.03(+0.53%)
Apr 27, 2021 4.869 4.895 4.817 4.834 270,956 -0.05(-1.06%)
Apr 26, 2021 4.921 4.921 4.860 4.886 41,471 +0.01(+0.18%)
Apr 23, 2021 4.878 4.903 4.839 4.878 486,566 +0.02(+0.35%)
Apr 22, 2021 4.800 4.886 4.800 4.860 615,851 +0.00(+0.00%)
Apr 21, 2021 4.834 4.878 4.817 4.860 1,129,873 +0.01(+0.18%)
Apr 20, 2021 4.852 4.912 4.826 4.852 827,426 -0.04(-0.88%)
Apr 19, 2021 4.895 4.990 4.865 4.895 1,876,657 -0.02(-0.35%)
Apr 16, 2021 4.903 4.923 4.895 4.912 1,090,569 -0.02(-0.35%)
Apr 15, 2021 4.878 4.929 4.878 4.929 265,875 +0.05(+1.06%)
Apr 14, 2021 4.878 4.903 4.869 4.878 1,055,893 +0.00(+0.00%)
Apr 13, 2021 4.843 4.886 4.843 4.878 624,878 -0.01(-0.18%)
Apr 12, 2021 4.895 4.895 4.860 4.886 376,402 -0.01(-0.18%)
Apr 09, 2021 4.895 4.903 4.860 4.895 128,343 +0.02(+0.35%)
Apr 08, 2021 4.869 4.912 4.852 4.878 139,995 +0.01(+0.18%)
Apr 07, 2021 4.886 4.895 4.822 4.869 365,607 +0.00(+0.00%)
Apr 06, 2021 4.791 4.869 4.791 4.869 487,393 +0.08(+1.62%)
Apr 05, 2021 4.791 4.817 4.697 4.791 254,278 -0.02(-0.36%)
Apr 01, 2021 4.722 4.826 4.722 4.809 532,519 +0.07(+1.45%)
Mar 31, 2021 4.697 4.791 4.679 4.740 707,661 +0.03(+0.55%)
Mar 30, 2021 4.645 4.722 4.628 4.714 1,692,680 +0.04(+0.92%)
Mar 29, 2021 4.740 4.774 4.653 4.671 2,579,759 -0.16(-3.21%)
Mar 26, 2021 4.809 4.895 4.740 4.826 4,957,691 +0.78(+19.40%)
Mar 25, 2021 3.938 4.093 3.938 4.042 235,701 +0.05(+1.30%)
Mar 24, 2021 4.111 4.111 3.977 3.990 351,559 -0.08(-1.91%)
Mar 23, 2021 4.136 4.136 4.033 4.067 245,668 -0.08(-1.87%)
Mar 22, 2021 4.111 4.171 4.042 4.145 444,929 +0.03(+0.63%)
Mar 19, 2021 4.050 4.119 3.865 4.119 1,368,839 +0.07(+1.70%)
Mar 18, 2021 4.111 4.128 3.973 4.050 603,837 -0.02(-0.42%)
Mar 17, 2021 4.223 4.248 4.059 4.067 871,414 -0.14(-3.28%)
Mar 16, 2021 4.274 4.369 4.179 4.205 590,601 -0.10(-2.40%)
Mar 15, 2021 4.378 4.378 4.283 4.309 250,928 -0.06(-1.38%)
Mar 12, 2021 4.378 4.391 4.292 4.369 183,463 +0.03(+0.60%)
Mar 11, 2021 4.292 4.373 4.266 4.343 206,713 +0.05(+1.20%)
Mar 10, 2021 4.292 4.352 4.154 4.292 505,849 +0.05(+1.22%)
Mar 09, 2021 4.050 4.248 4.033 4.240 352,639 +0.16(+4.02%)
Mar 08, 2021 4.033 4.102 3.981 4.076 287,303 +0.04(+1.07%)
Mar 05, 2021 4.119 4.119 3.981 4.033 386,306 -0.01(-0.21%)
Mar 04, 2021 4.050 4.162 4.033 4.042 597,559 +0.00(+0.00%)
Mar 03, 2021 4.016 4.085 3.999 4.042 1,043,389 +0.00(+0.00%)
Mar 02, 2021 4.093 4.128 4.042 4.042 432,108 -0.05(-1.26%)
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.