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 (%)
Apr 30, 2019 6.899 6.923 6.813 6.875 5,592,111 +0.02(+0.36%)
Apr 29, 2019 6.744 6.891 6.742 6.850 7,020,461 +0.12(+1.82%)
Apr 26, 2019 6.687 6.781 6.687 6.728 3,338,980 +0.04(+0.61%)
Apr 25, 2019 6.711 6.752 6.646 6.687 5,753,798 -0.06(-0.85%)
Apr 24, 2019 6.850 6.879 6.679 6.744 3,035,945 -0.17(-2.48%)
Apr 23, 2019 6.932 6.932 6.858 6.915 2,207,480 -0.04(-0.59%)
Apr 22, 2019 6.964 6.997 6.932 6.956 2,434,659 -0.02(-0.23%)
Apr 18, 2019 6.997 7.013 6.907 6.972 1,428,591 -0.08(-1.16%)
Apr 17, 2019 7.013 7.127 7.013 7.054 5,144,495 +0.11(+1.65%)
Apr 16, 2019 6.858 6.940 6.850 6.940 9,720,842 +0.08(+1.19%)
Apr 15, 2019 6.883 6.915 6.838 6.858 8,094,530 -0.02(-0.24%)
Apr 12, 2019 6.899 7.034 6.826 6.875 21,708,704 +0.76(+12.40%)
Apr 11, 2019 6.173 6.190 6.026 6.116 771,766 -0.06(-0.92%)
Apr 10, 2019 6.132 6.218 6.010 6.173 1,164,795 +0.05(+0.80%)
Apr 09, 2019 6.051 6.173 6.035 6.124 1,168,953 +0.07(+1.21%)
Apr 08, 2019 5.847 6.096 5.806 6.051 1,390,491 +0.19(+3.20%)
Apr 05, 2019 5.798 5.920 5.708 5.863 583,821 +0.10(+1.70%)
Apr 04, 2019 5.594 5.798 5.521 5.766 892,136 +0.16(+2.91%)
Apr 03, 2019 5.659 5.692 5.549 5.602 715,647 +0.01(+0.15%)
Apr 02, 2019 5.643 5.651 5.558 5.594 1,050,504 -0.07(-1.15%)
Apr 01, 2019 5.627 5.684 5.578 5.659 670,454 +0.14(+2.51%)
Mar 29, 2019 5.505 5.549 5.496 5.521 985,176 +0.08(+1.50%)
Mar 28, 2019 5.431 5.464 5.333 5.439 927,093 +0.02(+0.30%)
Mar 27, 2019 5.301 5.447 5.301 5.423 895,821 +0.07(+1.37%)
Mar 26, 2019 5.480 5.488 5.276 5.350 1,390,512 -0.08(-1.50%)
Mar 25, 2019 5.211 5.480 5.211 5.431 1,079,811 +0.20(+3.74%)
Mar 22, 2019 5.529 5.578 5.211 5.235 1,061,572 -0.38(-6.69%)
Mar 21, 2019 5.725 5.770 5.586 5.611 1,257,208 -0.12(-2.13%)
Mar 20, 2019 5.553 5.766 5.513 5.733 1,390,773 +0.17(+3.08%)
Mar 19, 2019 5.562 5.619 5.541 5.562 1,432,139 +0.07(+1.19%)
Mar 18, 2019 5.480 5.525 5.472 5.496 613,082 +0.05(+0.90%)
Mar 15, 2019 5.407 5.521 5.407 5.447 1,097,011 +0.01(+0.15%)
Mar 14, 2019 5.399 5.488 5.382 5.439 1,210,942 +0.04(+0.76%)
Mar 13, 2019 5.407 5.415 5.350 5.399 1,093,246 +0.02(+0.30%)
Mar 12, 2019 5.366 5.447 5.350 5.382 1,014,740 +0.06(+1.07%)
Mar 11, 2019 5.276 5.390 5.268 5.325 717,980 +0.02(+0.31%)
Mar 08, 2019 5.358 5.366 5.235 5.309 2,211,067 -0.11(-1.96%)
Mar 07, 2019 5.537 5.570 5.399 5.415 760,854 -0.14(-2.50%)
Mar 06, 2019 5.562 5.594 5.456 5.553 719,473 +0.00(+0.00%)
Mar 05, 2019 5.594 5.668 5.500 5.553 549,416 -0.04(-0.73%)
Mar 04, 2019 5.635 5.668 5.553 5.594 1,441,019 -0.02(-0.29%)
Mar 01, 2019 5.578 5.627 5.468 5.611 2,587,160 +0.06(+1.03%)
Feb 28, 2019 5.545 5.570 5.431 5.553 1,076,644 +0.00(+0.00%)
Feb 27, 2019 5.774 5.774 5.521 5.553 894,180 -0.19(-3.27%)
Feb 26, 2019 5.782 5.806 5.725 5.741 1,398,137 -0.05(-0.85%)
Feb 25, 2019 5.831 5.831 5.741 5.790 1,225,476 +0.06(+1.00%)
Feb 22, 2019 5.741 5.810 5.692 5.733 1,153,173 +0.04(+0.72%)
Feb 21, 2019 5.676 5.719 5.611 5.692 1,048,358 +0.02(+0.29%)
Feb 20, 2019 5.611 5.704 5.602 5.676 1,418,992 +0.09(+1.61%)
Feb 19, 2019 5.586 5.635 5.533 5.586 1,281,056 -0.06(-1.01%)
Feb 15, 2019 5.659 5.659 5.553 5.643 771,316 +0.02(+0.29%)
Feb 14, 2019 5.439 5.700 5.415 5.627 1,262,969 +0.13(+2.37%)
Feb 13, 2019 5.619 5.692 5.464 5.496 1,773,914 -0.15(-2.60%)
Feb 12, 2019 5.627 5.717 5.553 5.643 2,667,078 +0.00(+0.00%)
Feb 11, 2019 5.611 5.651 5.562 5.643 1,093,956 +0.05(+0.87%)
Feb 08, 2019 5.700 5.700 5.513 5.594 869,540 -0.12(-2.14%)
Feb 07, 2019 5.839 5.953 5.635 5.717 3,193,099 -0.24(-3.97%)
Feb 06, 2019 5.969 6.059 5.896 5.953 3,465,050 -0.06(-0.95%)
Feb 05, 2019 5.978 6.059 5.937 6.010 1,550,793 +0.04(+0.68%)
Feb 04, 2019 5.912 6.031 5.912 5.969 915,133 +0.05(+0.83%)
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.