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 (%)
Dec 31, 2019 5.851 5.873 5.817 5.843 410,442 +0.00(+0.00%)
Dec 30, 2019 5.903 5.923 5.821 5.843 544,667 -0.07(-1.17%)
Dec 27, 2019 5.886 5.955 5.860 5.912 391,644 -0.01(-0.15%)
Dec 26, 2019 5.912 5.929 5.843 5.920 534,273 +0.03(+0.44%)
Dec 24, 2019 5.955 6.006 5.894 5.894 185,668 +0.01(+0.18%)
Dec 23, 2019 5.917 5.942 5.858 5.884 385,402 -0.02(-0.28%)
Dec 20, 2019 5.925 5.982 5.850 5.900 393,906 -0.05(-0.84%)
Dec 19, 2019 6.042 6.042 5.917 5.950 572,050 -0.06(-0.97%)
Dec 18, 2019 5.967 6.059 5.875 6.009 974,212 +0.24(+4.20%)
Dec 17, 2019 5.716 5.783 5.658 5.767 475,350 +0.05(+0.88%)
Dec 16, 2019 5.624 5.767 5.608 5.716 466,012 +0.13(+2.40%)
Dec 13, 2019 5.390 5.587 5.386 5.583 1,459,440 +0.18(+3.41%)
Dec 12, 2019 5.365 5.457 5.340 5.399 388,341 +0.03(+0.62%)
Dec 11, 2019 5.374 5.374 5.299 5.365 502,290 +0.04(+0.78%)
Dec 10, 2019 5.265 5.349 5.265 5.324 618,819 +0.05(+0.95%)
Dec 09, 2019 5.265 5.313 5.265 5.273 289,560 -0.02(-0.32%)
Dec 06, 2019 5.282 5.307 5.240 5.290 236,798 +0.03(+0.64%)
Dec 05, 2019 5.198 5.315 5.198 5.257 523,517 +0.03(+0.64%)
Dec 04, 2019 5.232 5.257 5.207 5.223 320,640 +0.03(+0.64%)
Dec 03, 2019 5.140 5.215 5.140 5.190 285,768 +0.03(+0.49%)
Dec 02, 2019 5.290 5.290 5.148 5.165 369,891 -0.11(-2.06%)
Nov 29, 2019 5.340 5.357 5.265 5.273 162,851 -0.08(-1.41%)
Nov 27, 2019 5.324 5.374 5.307 5.349 242,302 +0.02(+0.31%)
Nov 26, 2019 5.507 5.516 5.307 5.332 529,595 -0.23(-4.06%)
Nov 25, 2019 5.457 5.583 5.457 5.558 248,215 +0.10(+1.84%)
Nov 22, 2019 5.449 5.507 5.424 5.457 198,149 +0.01(+0.15%)
Nov 21, 2019 5.466 5.507 5.449 5.449 410,062 -0.05(-0.91%)
Nov 20, 2019 5.441 5.533 5.441 5.499 352,628 +0.00(+0.00%)
Nov 19, 2019 5.390 5.524 5.357 5.499 545,107 +0.12(+2.17%)
Nov 18, 2019 5.390 5.416 5.365 5.382 202,738 -0.03(-0.46%)
Nov 15, 2019 5.340 5.424 5.265 5.407 579,731 +0.13(+2.54%)
Nov 14, 2019 5.223 5.307 5.223 5.273 263,030 +0.01(+0.16%)
Nov 13, 2019 5.290 5.299 5.173 5.265 590,642 -0.08(-1.41%)
Nov 12, 2019 5.449 5.457 5.340 5.340 288,485 -0.15(-2.74%)
Nov 11, 2019 5.474 5.491 5.432 5.491 258,133 +0.01(+0.15%)
Nov 08, 2019 5.566 5.574 5.441 5.482 743,899 -0.08(-1.35%)
Nov 07, 2019 5.558 5.624 5.533 5.558 385,589 +0.00(+0.00%)
Nov 06, 2019 5.624 5.624 5.491 5.558 967,472 -0.07(-1.19%)
Nov 05, 2019 5.683 5.700 5.591 5.624 425,265 -0.08(-1.46%)
Nov 04, 2019 5.792 5.842 5.691 5.708 244,431 -0.07(-1.16%)
Nov 01, 2019 5.591 5.808 5.549 5.775 445,717 +0.21(+3.75%)
Oct 31, 2019 5.641 5.658 5.558 5.566 571,778 -0.12(-2.06%)
Oct 30, 2019 5.767 5.767 5.624 5.683 490,777 -0.03(-0.58%)
Oct 29, 2019 5.800 5.808 5.691 5.716 949,652 -0.12(-2.01%)
Oct 28, 2019 5.925 5.942 5.828 5.833 299,713 -0.08(-1.27%)
Oct 25, 2019 5.875 5.942 5.825 5.909 580,689 +0.03(+0.57%)
Oct 24, 2019 5.892 5.925 5.817 5.875 2,093,150 -0.01(-0.14%)
Oct 23, 2019 5.817 5.884 5.808 5.884 335,473 +0.04(+0.72%)
Oct 22, 2019 5.833 5.904 5.792 5.842 579,224 +0.03(+0.58%)
Oct 21, 2019 5.750 5.825 5.725 5.808 947,717 +0.06(+1.02%)
Oct 18, 2019 5.691 5.783 5.675 5.750 909,383 +0.04(+0.73%)
Oct 17, 2019 5.624 5.725 5.616 5.708 962,682 +0.04(+0.74%)
Oct 16, 2019 5.658 5.683 5.608 5.666 313,247 -0.03(-0.44%)
Oct 15, 2019 5.691 5.817 5.650 5.691 891,413 +0.01(+0.15%)
Oct 14, 2019 5.750 5.750 5.633 5.683 458,781 -0.06(-1.02%)
Oct 11, 2019 5.708 5.746 5.650 5.741 578,296 +0.14(+2.54%)
Oct 10, 2019 5.457 5.599 5.449 5.599 343,676 +0.13(+2.45%)
Oct 09, 2019 5.516 5.549 5.441 5.466 755,134 -0.03(-0.61%)
Oct 08, 2019 5.466 5.566 5.466 5.499 821,419 -0.02(-0.30%)
Oct 07, 2019 5.474 5.549 5.382 5.516 1,368,946 +0.14(+2.64%)
Oct 04, 2019 5.265 5.378 5.248 5.374 1,201,941 +0.08(+1.42%)
Oct 03, 2019 5.182 5.299 5.123 5.299 912,983 +0.13(+2.59%)
Oct 02, 2019 5.173 5.232 5.073 5.165 908,417 -0.08(-1.44%)
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.