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 31, 2022 4.723 4.874 4.723 4.794 30,019 -0.04(-0.73%)
May 27, 2022 4.749 4.962 4.749 4.829 8,345 +0.04(+0.74%)
May 26, 2022 4.785 4.891 4.732 4.794 4,647 +0.05(+1.12%)
May 25, 2022 4.679 4.847 4.660 4.741 12,605 -0.04(-0.93%)
May 24, 2022 4.687 4.785 4.687 4.785 6,995 +0.04(+0.93%)
May 23, 2022 4.758 4.847 4.652 4.741 20,011 -0.04(-0.74%)
May 20, 2022 4.705 4.838 4.672 4.776 2,536 +0.03(+0.56%)
May 19, 2022 4.696 4.803 4.679 4.749 5,734 +0.07(+1.52%)
May 18, 2022 4.714 4.714 4.679 4.679 1,381 +0.02(+0.38%)
May 17, 2022 4.812 4.829 4.643 4.661 18,496 -0.14(-2.95%)
May 16, 2022 4.670 4.820 4.581 4.803 19,883 +0.09(+1.88%)
May 13, 2022 4.741 4.776 4.572 4.714 10,814 -0.01(-0.19%)
May 12, 2022 4.758 4.776 4.670 4.723 5,600 -0.02(-0.37%)
May 11, 2022 4.670 4.741 4.634 4.741 977 +0.04(+0.94%)
May 10, 2022 4.555 4.705 4.555 4.696 6,191 -0.09(-1.85%)
May 09, 2022 4.847 4.874 4.696 4.785 43,244 -0.08(-1.70%)
May 06, 2022 4.820 4.868 4.705 4.868 2,529 -0.09(-1.73%)
May 05, 2022 4.679 4.962 4.501 4.953 16,161 +0.23(+4.80%)
May 04, 2022 4.741 4.741 4.608 4.726 11,270 +0.00(+0.07%)
May 03, 2022 4.794 4.865 4.643 4.723 28,315 -0.05(-1.11%)
May 02, 2022 4.758 4.849 4.617 4.776 9,919 -0.01(-0.26%)
Apr 29, 2022 4.767 4.874 4.627 4.788 10,380 -0.01(-0.11%)
Apr 28, 2022 4.687 4.794 4.661 4.794 29,512 +0.07(+1.50%)
Apr 27, 2022 4.732 4.732 4.590 4.723 4,841 -0.01(-0.19%)
Apr 26, 2022 4.732 4.809 4.670 4.732 6,759 -0.04(-0.93%)
Apr 25, 2022 4.732 4.785 4.643 4.776 3,909 +0.04(+0.94%)
Apr 22, 2022 4.732 4.732 4.621 4.732 2,040 +0.01(+0.19%)
Apr 21, 2022 4.696 4.838 4.625 4.723 7,818 +0.03(+0.57%)
Apr 20, 2022 4.670 4.741 4.652 4.696 1,923 -0.04(-0.93%)
Apr 19, 2022 4.758 4.767 4.634 4.741 4,373 -0.01(-0.19%)
Apr 18, 2022 4.758 4.776 4.696 4.749 3,621 +0.03(+0.56%)
Apr 14, 2022 4.785 4.785 4.716 4.723 1,828 -0.06(-1.30%)
Apr 13, 2022 4.741 4.785 4.609 4.785 4,357 +0.01(+0.19%)
Apr 12, 2022 4.722 4.776 4.722 4.776 643 +0.06(+1.32%)
Apr 11, 2022 4.749 4.785 4.652 4.714 6,229 -0.03(-0.56%)
Apr 08, 2022 4.794 4.794 4.643 4.741 3,271 -0.04(-0.93%)
Apr 07, 2022 4.679 4.812 4.679 4.785 9,472 +0.07(+1.50%)
Apr 06, 2022 4.661 4.776 4.661 4.714 14,731 +0.02(+0.38%)
Apr 05, 2022 4.714 4.767 4.546 4.696 808,659 -0.02(-0.38%)
Apr 04, 2022 4.714 4.749 4.687 4.714 7,317 -0.04(-0.75%)
Apr 01, 2022 4.741 4.820 4.680 4.749 1,200 +0.11(+2.29%)
Mar 31, 2022 4.634 4.732 4.617 4.643 11,134 -0.01(-0.19%)
Mar 30, 2022 4.599 4.710 4.572 4.652 243,453 +0.01(+0.19%)
Mar 29, 2022 4.563 4.758 4.528 4.643 99,462 +0.04(+0.77%)
Mar 28, 2022 4.599 4.692 4.528 4.608 10,200 -0.04(-0.86%)
Mar 25, 2022 4.510 4.670 4.466 4.648 8,299 +0.10(+2.24%)
Mar 24, 2022 4.475 4.625 4.431 4.546 20,211 +0.12(+2.60%)
Mar 23, 2022 4.599 4.670 4.431 4.431 93,768 -0.19(-4.03%)
Mar 22, 2022 4.617 4.670 4.590 4.617 92,093 -0.03(-0.57%)
Mar 21, 2022 4.617 4.696 4.306 4.643 25,870 -0.04(-0.95%)
Mar 18, 2022 4.581 4.794 4.475 4.687 89,912 +0.04(+0.76%)
Mar 17, 2022 4.687 4.696 4.581 4.652 50,216 -0.04(-0.76%)
Mar 16, 2022 4.732 4.785 4.563 4.687 135,396 -0.01(-0.19%)
Mar 15, 2022 4.935 4.935 4.493 4.696 74,674 -0.05(-1.12%)
Mar 14, 2022 4.785 4.863 4.679 4.749 9,619 -0.08(-1.58%)
Mar 11, 2022 4.696 4.889 4.685 4.826 2,060 +0.11(+2.37%)
Mar 10, 2022 4.732 4.865 4.661 4.714 59,475 -0.07(-1.48%)
Mar 09, 2022 4.874 4.891 4.773 4.785 9,751 -0.06(-1.28%)
Mar 08, 2022 4.714 4.856 4.696 4.847 8,803 +0.08(+1.67%)
Mar 07, 2022 4.891 4.980 4.510 4.767 36,771 -0.19(-3.76%)
Mar 04, 2022 4.820 4.953 4.643 4.953 48,549 +0.10(+2.01%)
Mar 03, 2022 4.891 4.962 4.856 4.856 8,759 -0.06(-1.17%)
Mar 02, 2022 4.900 4.971 4.803 4.913 7,898 -0.03(-0.63%)
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.