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 29, 2022 4.767 4.874 4.627 4.788 10,380 -0.01(-0.11%)
Apr 28, 2022 4.687 4.794 4.661 4.794 29,512 +0.07(+1.50%)
Apr 27, 2022 4.732 4.732 4.590 4.723 4,841 -0.01(-0.19%)
Apr 26, 2022 4.732 4.809 4.670 4.732 6,759 -0.04(-0.93%)
Apr 25, 2022 4.732 4.785 4.643 4.776 3,909 +0.04(+0.94%)
Apr 22, 2022 4.732 4.732 4.621 4.732 2,040 +0.01(+0.19%)
Apr 21, 2022 4.696 4.838 4.625 4.723 7,818 +0.03(+0.57%)
Apr 20, 2022 4.670 4.741 4.652 4.696 1,923 -0.04(-0.93%)
Apr 19, 2022 4.758 4.767 4.634 4.741 4,373 -0.01(-0.19%)
Apr 18, 2022 4.758 4.776 4.696 4.749 3,621 +0.03(+0.56%)
Apr 14, 2022 4.785 4.785 4.716 4.723 1,828 -0.06(-1.30%)
Apr 13, 2022 4.741 4.785 4.609 4.785 4,357 +0.01(+0.19%)
Apr 12, 2022 4.722 4.776 4.722 4.776 643 +0.06(+1.32%)
Apr 11, 2022 4.749 4.785 4.652 4.714 6,229 -0.03(-0.56%)
Apr 08, 2022 4.794 4.794 4.643 4.741 3,271 -0.04(-0.93%)
Apr 07, 2022 4.679 4.812 4.679 4.785 9,472 +0.07(+1.50%)
Apr 06, 2022 4.661 4.776 4.661 4.714 14,731 +0.02(+0.38%)
Apr 05, 2022 4.714 4.767 4.546 4.696 808,659 -0.02(-0.38%)
Apr 04, 2022 4.714 4.749 4.687 4.714 7,317 -0.04(-0.75%)
Apr 01, 2022 4.741 4.820 4.680 4.749 1,200 +0.11(+2.29%)
Mar 31, 2022 4.634 4.732 4.617 4.643 11,134 -0.01(-0.19%)
Mar 30, 2022 4.599 4.710 4.572 4.652 243,453 +0.01(+0.19%)
Mar 29, 2022 4.563 4.758 4.528 4.643 99,462 +0.04(+0.77%)
Mar 28, 2022 4.599 4.692 4.528 4.608 10,200 -0.04(-0.86%)
Mar 25, 2022 4.510 4.670 4.466 4.648 8,299 +0.10(+2.24%)
Mar 24, 2022 4.475 4.625 4.431 4.546 20,211 +0.12(+2.60%)
Mar 23, 2022 4.599 4.670 4.431 4.431 93,768 -0.19(-4.03%)
Mar 22, 2022 4.617 4.670 4.590 4.617 92,093 -0.03(-0.57%)
Mar 21, 2022 4.617 4.696 4.306 4.643 25,870 -0.04(-0.95%)
Mar 18, 2022 4.581 4.794 4.475 4.687 89,912 +0.04(+0.76%)
Mar 17, 2022 4.687 4.696 4.581 4.652 50,216 -0.04(-0.76%)
Mar 16, 2022 4.732 4.785 4.563 4.687 135,396 -0.01(-0.19%)
Mar 15, 2022 4.935 4.935 4.493 4.696 74,674 -0.05(-1.12%)
Mar 14, 2022 4.785 4.863 4.679 4.749 9,619 -0.08(-1.58%)
Mar 11, 2022 4.696 4.889 4.685 4.826 2,060 +0.11(+2.37%)
Mar 10, 2022 4.732 4.865 4.661 4.714 59,475 -0.07(-1.48%)
Mar 09, 2022 4.874 4.891 4.773 4.785 9,751 -0.06(-1.28%)
Mar 08, 2022 4.714 4.856 4.696 4.847 8,803 +0.08(+1.67%)
Mar 07, 2022 4.891 4.980 4.510 4.767 36,771 -0.19(-3.76%)
Mar 04, 2022 4.820 4.953 4.643 4.953 48,549 +0.10(+2.01%)
Mar 03, 2022 4.891 4.962 4.856 4.856 8,759 -0.06(-1.17%)
Mar 02, 2022 4.900 4.971 4.803 4.913 7,898 -0.03(-0.63%)
Mar 01, 2022 4.918 5.228 4.856 4.944 6,315 -0.01(-0.18%)
Feb 28, 2022 4.909 4.998 4.847 4.953 6,706 -0.04(-0.89%)
Feb 25, 2022 4.882 5.006 4.874 4.998 2,375 +0.05(+1.08%)
Feb 24, 2022 4.829 4.944 4.696 4.944 36,093 +0.05(+1.09%)
Feb 23, 2022 5.006 5.006 4.838 4.891 37,037 -0.09(-1.78%)
Feb 22, 2022 4.936 4.980 4.874 4.980 12,040 -0.01(-0.18%)
Feb 18, 2022 4.989 0 +0.04(+0.72%)
Feb 17, 2022 4.953 5.015 4.918 4.953 14,984 -0.01(-0.18%)
Feb 16, 2022 4.971 5.033 4.909 4.962 54,479 +0.02(+0.36%)
Feb 15, 2022 4.936 4.998 4.900 4.944 11,020 +0.04(+0.90%)
Feb 14, 2022 4.909 4.989 4.900 4.900 7,115 +0.00(+0.00%)
Feb 11, 2022 4.900 5.006 4.900 4.900 21,666 +0.00(+0.00%)
Feb 10, 2022 4.909 5.024 4.900 4.900 11,104 -0.07(-1.34%)
Feb 09, 2022 4.927 5.033 4.918 4.967 18,238 +0.02(+0.47%)
Feb 08, 2022 4.936 5.042 4.936 4.944 1,107 -0.00(-0.02%)
Feb 07, 2022 4.927 4.984 4.927 4.944 11,426 -0.01(-0.18%)
Feb 04, 2022 4.962 4.971 4.910 4.953 6,620 -0.03(-0.53%)
Feb 03, 2022 4.865 4.980 26,789 +0.02(+0.36%)
Feb 02, 2022 4.953 4.998 4.882 4.962 11,844 -0.04(-0.88%)
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.