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 (%)
Nov 30, 2022 5.950 6.095 5.880 6.010 12,620 +0.08(+1.35%)
Nov 29, 2022 6.010 6.152 5.880 5.930 9,672 -0.08(-1.33%)
Nov 28, 2022 6.160 6.170 5.920 6.010 35,264 -0.10(-1.64%)
Nov 25, 2022 6.150 6.210 6.040 6.110 24,661 -0.10(-1.61%)
Nov 23, 2022 6.010 6.210 6.010 6.210 40,855 +0.21(+3.50%)
Nov 22, 2022 6.090 6.110 6.000 6.000 19,055 -0.10(-1.64%)
Nov 21, 2022 6.050 6.230 6.000 6.100 32,599 -0.05(-0.81%)
Nov 18, 2022 6.280 6.290 6.070 6.150 61,752 +0.07(+1.15%)
Nov 17, 2022 6.070 6.210 6.040 6.080 34,950 -0.01(-0.16%)
Nov 16, 2022 6.130 6.290 6.050 6.090 17,557 -0.01(-0.16%)
Nov 15, 2022 5.900 6.280 5.820 6.100 414,642 +0.20(+3.39%)
Nov 14, 2022 5.850 5.900 5.840 5.900 17,128 +0.06(+1.03%)
Nov 11, 2022 5.840 5.850 5.686 5.840 17,835 +0.00(+0.00%)
Nov 10, 2022 5.890 5.900 5.780 5.840 10,036 +0.06(+1.04%)
Nov 09, 2022 5.710 5.865 5.600 5.780 12,533 +0.07(+1.23%)
Nov 08, 2022 5.740 5.786 5.590 5.710 36,555 -0.04(-0.70%)
Nov 07, 2022 5.750 5.814 5.430 5.750 277,468 -0.06(-1.03%)
Nov 04, 2022 5.850 5.997 5.700 5.810 18,572 -0.04(-0.68%)
Nov 03, 2022 6.020 6.020 5.770 5.850 17,388 -0.10(-1.68%)
Nov 02, 2022 5.910 6.040 5.912 5.950 262,831 +0.00(+0.00%)
Nov 01, 2022 5.970 6.020 5.910 5.950 20,224 +0.12(+2.06%)
Oct 31, 2022 5.660 5.980 5.660 5.830 15,259 +0.18(+3.19%)
Oct 28, 2022 5.850 5.850 5.526 5.650 68,544 -0.20(-3.42%)
Oct 27, 2022 5.690 5.850 5.690 5.850 16,369 +0.20(+3.54%)
Oct 26, 2022 5.770 5.781 5.600 5.650 811,413 -0.08(-1.40%)
Oct 25, 2022 5.740 5.810 5.700 5.730 38,261 +0.00(+0.00%)
Oct 24, 2022 5.790 5.790 5.640 5.730 18,210 +0.03(+0.53%)
Oct 21, 2022 5.330 5.740 5.330 5.700 25,710 +0.31(+5.75%)
Oct 20, 2022 5.370 5.390 5.341 5.390 5,534 +0.19(+3.65%)
Oct 19, 2022 5.280 5.310 5.200 5.200 3,000 -0.10(-1.89%)
Oct 18, 2022 5.450 5.450 5.260 5.300 9,071 -0.14(-2.57%)
Oct 17, 2022 5.420 5.440 5.390 5.440 9,135 +0.04(+0.74%)
Oct 14, 2022 5.340 5.425 5.230 5.400 9,789 +0.12(+2.27%)
Oct 13, 2022 5.190 5.320 5.190 5.280 2,195 +0.06(+1.15%)
Oct 12, 2022 5.240 5.350 5.122 5.220 2,797 +0.02(+0.38%)
Oct 11, 2022 5.210 5.230 5.200 5.200 2,382 -0.06(-1.14%)
Oct 10, 2022 5.260 5.260 5.260 5.260 395 -0.05(-0.94%)
Oct 07, 2022 5.210 5.310 5.210 5.310 1,821 +0.09(+1.68%)
Oct 06, 2022 5.390 5.390 5.200 5.222 5,680 -0.08(-1.47%)
Oct 05, 2022 5.310 5.345 5.209 5.300 7,042 -0.02(-0.38%)
Oct 04, 2022 5.250 5.350 5.180 5.320 18,793 +0.21(+4.11%)
Oct 03, 2022 5.050 5.238 5.005 5.110 12,320 +0.01(+0.20%)
Sep 30, 2022 4.930 5.100 4.930 5.100 3,420 +0.13(+2.62%)
Sep 29, 2022 5.040 5.040 4.920 4.970 2,053 -0.07(-1.39%)
Sep 28, 2022 4.930 5.040 4.930 5.040 2,031 +0.17(+3.49%)
Sep 27, 2022 5.010 5.130 4.870 4.870 9,444 -0.06(-1.22%)
Sep 26, 2022 4.950 5.050 4.820 4.930 27,345 -0.19(-3.71%)
Sep 23, 2022 5.210 5.260 4.970 5.120 53,402 -0.10(-1.92%)
Sep 22, 2022 5.350 5.350 5.170 5.220 16,814 -0.13(-2.43%)
Sep 21, 2022 5.220 5.350 5.220 5.350 3,536 +0.08(+1.52%)
Sep 20, 2022 5.250 5.400 5.250 5.270 5,323 +0.02(+0.38%)
Sep 19, 2022 5.270 5.330 5.250 5.250 3,049 -0.03(-0.57%)
Sep 16, 2022 5.310 5.370 5.280 5.280 9,693 -0.02(-0.38%)
Sep 15, 2022 5.400 5.400 5.300 5.300 5,272 -0.10(-1.85%)
Sep 14, 2022 5.450 5.550 5.370 5.400 31,755 -0.04(-0.74%)
Sep 13, 2022 5.500 5.500 5.400 5.440 6,889 -0.07(-1.27%)
Sep 12, 2022 5.460 5.560 5.440 5.510 8,100 +0.07(+1.29%)
Sep 09, 2022 5.370 5.440 5.350 5.440 20,119 +0.08(+1.49%)
Sep 08, 2022 5.400 5.400 5.310 5.360 11,464 -0.06(-1.11%)
Sep 07, 2022 5.400 5.540 5.370 5.420 3,554 -0.01(-0.18%)
Sep 06, 2022 5.490 5.490 5.325 5.430 15,205 -0.06(-1.09%)
Sep 02, 2022 5.480 5.550 5.380 5.490 14,603 +0.06(+1.11%)
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.