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 (%)
Jan 31, 2022 4.900 4.989 10,055 +0.04(+0.72%)
Jan 28, 2022 4.900 4.993 4.879 4.953 4,719 +0.02(+0.36%)
Jan 27, 2022 5.024 5.077 4.891 4.936 24,057 -0.12(-2.28%)
Jan 26, 2022 5.033 5.148 4.920 5.051 17,130 +0.00(+0.00%)
Jan 25, 2022 4.936 5.131 4.829 5.051 13,655 +0.05(+1.06%)
Jan 24, 2022 5.051 5.068 4.877 4.998 30,082 -0.05(-1.05%)
Jan 21, 2022 5.095 5.113 5.051 5.051 8,125 -0.07(-1.38%)
Jan 20, 2022 5.095 5.148 5.095 5.122 4,086 +0.00(+0.00%)
Jan 19, 2022 5.122 5.175 5.104 5.122 11,070 +0.01(+0.17%)
Jan 18, 2022 5.051 5.148 5.024 5.113 6,679 +0.02(+0.35%)
Jan 14, 2022 5.095 0 -0.04(-0.86%)
Jan 13, 2022 5.104 5.144 5.104 5.139 1,892 +0.02(+0.35%)
Jan 12, 2022 5.166 5.166 5.086 5.122 5,655 -0.02(-0.34%)
Jan 11, 2022 5.015 5.161 5.015 5.139 22,227 +0.13(+2.65%)
Jan 10, 2022 5.068 5.068 4.989 5.006 4,627 -0.04(-0.88%)
Jan 07, 2022 5.051 5.139 5.042 5.051 17,838 +0.01(+0.18%)
Jan 06, 2022 5.042 5.060 4.981 5.042 4,710 +0.01(+0.18%)
Jan 05, 2022 5.042 5.086 5.033 5.033 72,493 -0.02(-0.35%)
Jan 04, 2022 5.095 5.122 5.024 5.051 36,098 -0.04(-0.70%)
Jan 03, 2022 5.033 5.095 5.033 5.086 9,225 +0.09(+1.77%)
Dec 31, 2021 4.944 5.042 4.918 4.998 23,558 +0.08(+1.62%)
Dec 30, 2021 4.918 4.962 4.900 4.918 9,676 +0.03(+0.54%)
Dec 29, 2021 4.785 4.931 4.785 4.891 42,894 +0.08(+1.66%)
Dec 28, 2021 4.776 4.882 4.776 4.812 85,735 -0.04(-0.73%)
Dec 27, 2021 4.874 4.879 4.829 4.847 31,775 -0.02(-0.36%)
Dec 23, 2021 4.767 4.874 4.767 4.865 149,142 +0.08(+1.67%)
Dec 22, 2021 4.776 4.865 4.775 4.785 15,210 -0.03(-0.55%)
Dec 21, 2021 4.732 4.829 4.732 4.812 11,029 +0.04(+0.74%)
Dec 20, 2021 4.661 4.812 4.661 4.776 14,004 -0.03(-0.55%)
Dec 17, 2021 4.856 4.909 4.785 4.803 67,112 -0.10(-1.99%)
Dec 16, 2021 4.829 4.918 4.829 4.900 23,754 +0.04(+0.73%)
Dec 15, 2021 4.891 4.953 4.812 4.865 12,980 -0.05(-1.08%)
Dec 14, 2021 4.882 4.918 4.705 4.918 64,820 -0.01(-0.18%)
Dec 13, 2021 4.998 5.006 4.893 4.927 19,606 -0.04(-0.89%)
Dec 10, 2021 5.024 5.064 4.944 4.971 43,894 -0.05(-1.06%)
Dec 09, 2021 5.228 5.228 5.015 5.024 62,192 -0.18(-3.41%)
Dec 08, 2021 5.352 5.427 5.166 5.201 754,243 -0.20(-3.77%)
Dec 07, 2021 5.476 5.520 5.104 5.405 716,610 -0.06(-1.13%)
Dec 06, 2021 5.494 5.520 5.436 5.467 522,140 +0.01(+0.16%)
Dec 03, 2021 5.432 5.485 5.414 5.458 546,747 -0.04(-0.81%)
Dec 02, 2021 5.432 5.538 5.405 5.503 301,650 +0.08(+1.47%)
Dec 01, 2021 5.423 5.520 5.405 5.423 1,044,252 +0.00(+0.00%)
Nov 30, 2021 5.361 5.441 5.361 5.423 91,736 +0.04(+0.66%)
Nov 29, 2021 5.325 5.396 5.325 5.387 84,671 +0.04(+0.83%)
Nov 26, 2021 5.361 5.361 5.325 5.343 73,815 -0.10(-1.79%)
Nov 24, 2021 5.458 5.467 5.414 5.441 10,235 -0.05(-0.97%)
Nov 23, 2021 5.529 5.529 5.476 5.494 157,478 -0.05(-0.96%)
Nov 22, 2021 5.582 5.582 5.538 5.547 52,796 -0.04(-0.79%)
Nov 19, 2021 5.591 5.627 5.574 5.591 110,650 -0.04(-0.79%)
Nov 18, 2021 5.574 5.636 5.609 5.636 217,078 +0.01(+0.16%)
Nov 17, 2021 5.582 5.644 5.582 5.627 2,540,734 +0.02(+0.32%)
Nov 16, 2021 5.618 5.627 5.582 5.609 136,700 -0.01(-0.16%)
Nov 15, 2021 5.662 5.662 5.600 5.618 34,514 -0.04(-0.70%)
Nov 12, 2021 5.644 5.698 5.622 5.658 32,570 +0.03(+0.55%)
Nov 11, 2021 5.636 5.667 5.627 5.627 94,352 -0.01(-0.16%)
Nov 10, 2021 5.662 5.636 28,560 -0.04(-0.63%)
Nov 09, 2021 5.662 5.711 5.662 5.671 61,546 -0.01(-0.16%)
Nov 08, 2021 5.671 5.706 5.667 5.680 197,996 +0.01(+0.16%)
Nov 05, 2021 5.574 5.698 5.574 5.671 286,426 +0.06(+1.11%)
Nov 04, 2021 5.600 5.644 5.547 5.609 351,988 -0.01(-0.16%)
Nov 03, 2021 5.582 5.653 5.529 5.618 187,571 +0.03(+0.59%)
Nov 02, 2021 5.497 5.611 5.497 5.585 184,447 +0.04(+0.79%)
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.