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 (%)
Aug 31, 2018 6.206 6.206 6.206 0 +0.06(+0.90%)
Aug 30, 2018 6.325 6.325 6.072 6.151 1,260,295 -0.23(-3.59%)
Aug 29, 2018 6.293 6.412 6.230 6.380 1,007,376 +0.08(+1.25%)
Aug 28, 2018 6.515 6.531 6.285 6.301 569,863 -0.17(-2.57%)
Aug 27, 2018 6.325 6.499 6.309 6.467 2,121,094 +0.22(+3.54%)
Aug 24, 2018 6.278 6.380 6.238 6.246 1,195,013 +0.06(+1.02%)
Aug 23, 2018 6.317 6.368 6.175 6.183 530,680 -0.18(-2.86%)
Aug 22, 2018 6.167 6.396 6.127 6.364 1,494,634 +0.07(+1.13%)
Aug 21, 2018 6.254 6.349 6.230 6.293 780,745 +0.06(+1.02%)
Aug 20, 2018 6.159 6.230 6.080 6.230 516,848 +0.10(+1.68%)
Aug 17, 2018 6.088 6.167 6.025 6.127 633,807 +0.02(+0.26%)
Aug 16, 2018 6.183 6.254 6.064 6.111 335,788 -0.06(-0.90%)
Aug 15, 2018 6.309 6.309 6.104 6.167 520,827 -0.14(-2.26%)
Aug 14, 2018 6.285 6.345 6.246 6.309 2,393,671 +0.05(+0.76%)
Aug 13, 2018 6.262 6.396 6.193 6.262 649,645 -0.06(-1.00%)
Aug 10, 2018 6.499 6.554 6.206 6.325 1,354,761 -0.28(-4.31%)
Aug 09, 2018 6.657 6.697 6.483 6.610 1,722,871 -0.12(-1.76%)
Aug 08, 2018 6.728 6.870 6.633 6.728 2,148,978 -0.02(-0.23%)
Aug 07, 2018 6.641 6.847 6.610 6.744 2,164,093 +0.18(+2.77%)
Aug 06, 2018 6.483 6.665 6.475 6.562 1,141,343 +0.06(+0.85%)
Aug 03, 2018 6.436 6.554 6.428 6.507 1,528,296 +0.06(+0.86%)
Aug 02, 2018 6.546 6.641 6.396 6.451 1,130,718 -0.20(-2.97%)
Aug 01, 2018 6.562 6.744 6.562 6.649 888,263 +0.04(+0.60%)
Jul 31, 2018 6.697 6.783 6.594 6.610 1,381,311 -0.09(-1.30%)
Jul 30, 2018 6.752 6.910 6.606 6.697 2,965,647 -0.16(-2.31%)
Jul 27, 2018 6.523 6.965 6.523 6.855 1,803,776 +0.32(+4.96%)
Jul 26, 2018 6.546 6.704 6.523 6.531 919,588 -0.09(-1.43%)
Jul 25, 2018 6.467 6.673 6.420 6.625 1,439,251 +0.23(+3.58%)
Jul 24, 2018 6.364 6.546 6.333 6.396 1,320,827 +0.10(+1.63%)
Jul 23, 2018 6.262 6.301 6.206 6.293 728,111 -0.01(-0.13%)
Jul 20, 2018 6.238 6.325 6.183 6.301 1,402,015 +0.07(+1.14%)
Jul 19, 2018 6.048 6.250 6.048 6.230 1,020,425 +0.10(+1.68%)
Jul 18, 2018 6.064 6.187 6.005 6.127 829,498 +0.07(+1.18%)
Jul 17, 2018 6.119 6.159 6.056 6.056 1,179,760 -0.13(-2.05%)
Jul 16, 2018 6.285 6.285 6.143 6.183 1,125,809 -0.06(-1.01%)
Jul 13, 2018 6.198 6.309 6.167 6.246 977,863 +0.06(+1.02%)
Jul 12, 2018 6.175 6.285 6.175 6.183 840,598 +0.02(+0.26%)
Jul 11, 2018 6.009 6.183 5.969 6.167 1,752,618 +0.12(+1.96%)
Jul 10, 2018 6.040 6.092 5.945 6.048 2,406,182 +0.17(+2.82%)
Jul 09, 2018 6.040 6.092 5.874 5.882 1,656,755 -0.15(-2.49%)
Jul 06, 2018 5.874 6.096 5.787 6.032 1,717,329 +0.23(+3.95%)
Jul 05, 2018 5.566 5.843 5.447 5.803 1,904,518 +0.28(+5.16%)
Jul 03, 2018 5.519 5.519 5.519 0 +0.39(+7.55%)
Jul 02, 2018 5.281 5.360 5.096 5.131 1,806,841 -0.16(-2.99%)
Jun 29, 2018 5.218 5.345 5.183 5.289 1,343,771 +0.12(+2.29%)
Jun 28, 2018 5.005 5.202 4.997 5.171 2,044,150 +0.17(+3.48%)
Jun 27, 2018 5.084 5.155 4.989 4.997 1,081,366 -0.09(-1.71%)
Jun 26, 2018 5.053 5.134 5.006 5.083 3,264,594 +0.05(+0.92%)
Jun 25, 2018 5.076 5.099 4.991 5.037 4,203,939 -0.05(-1.06%)
Jun 22, 2018 5.029 5.137 5.006 5.091 1,897,437 +0.05(+1.07%)
Jun 21, 2018 5.137 5.137 5.029 5.037 1,289,100 -0.10(-1.95%)
Jun 20, 2018 5.130 5.161 5.114 5.137 2,986,737 +0.05(+0.91%)
Jun 19, 2018 5.107 5.114 5.045 5.091 1,012,476 -0.03(-0.60%)
Jun 18, 2018 5.176 5.176 5.064 5.122 1,655,862 -0.10(-1.92%)
Jun 15, 2018 5.299 5.299 5.222 2,004,448 -0.08(-1.46%)
Jun 14, 2018 5.423 5.508 5.292 5.299 653,209 -0.15(-2.69%)
Jun 13, 2018 5.361 5.593 5.346 5.446 3,541,635 +0.09(+1.73%)
Jun 12, 2018 5.338 5.365 5.315 5.353 577,428 +0.02(+0.29%)
Jun 11, 2018 5.261 5.369 5.245 5.338 2,462,146 +0.09(+1.76%)
Jun 08, 2018 5.230 5.253 5.076 5.245 770,733 +0.04(+0.74%)
Jun 07, 2018 5.137 5.230 5.107 5.207 1,344,204 +0.20(+4.01%)
Jun 06, 2018 4.975 5.006 269,448 +0.02(+0.31%)
Jun 05, 2018 4.999 5.014 4.918 4.991 506,576 -0.03(-0.61%)
Jun 04, 2018 5.191 5.191 4.995 5.022 798,815 -0.04(-0.76%)
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.