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 )

N/A 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 (%)
Jan 31, 2020 7.130 7.220 7.090 7.110 615,600 -0.12(-1.66%)
Jan 30, 2020 7.210 7.270 7.140 7.230 618,393 -0.09(-1.23%)
Jan 29, 2020 7.260 7.340 7.190 7.320 311,466 +0.11(+1.53%)
Jan 28, 2020 7.250 7.250 7.160 7.210 270,381 +0.05(+0.70%)
Jan 27, 2020 7.210 7.310 7.160 7.160 431,972 -0.22(-2.98%)
Jan 24, 2020 7.340 7.390 7.220 7.380 1,559,000 +0.05(+0.68%)
Jan 23, 2020 7.400 7.400 7.270 7.330 3,389,980 -0.07(-0.95%)
Jan 22, 2020 7.340 7.450 7.340 7.400 299,915 +0.06(+0.82%)
Jan 21, 2020 7.220 7.415 7.200 7.340 1,216,382 +0.08(+1.10%)
Jan 17, 2020 7.230 7.260 7.120 7.260 541,300 +0.08(+1.11%)
Jan 16, 2020 7.040 7.190 6.955 7.180 939,954 +0.21(+3.01%)
Jan 15, 2020 6.940 7.100 6.910 6.970 1,116,429 +0.05(+0.72%)
Jan 14, 2020 6.990 6.990 6.910 6.920 413,690 -0.06(-0.86%)
Jan 13, 2020 6.940 7.000 6.920 6.980 638,504 +0.05(+0.72%)
Jan 10, 2020 6.940 6.990 6.910 6.930 522,000 +0.01(+0.14%)
Jan 09, 2020 6.950 6.950 6.865 6.920 342,443 +0.02(+0.29%)
Jan 08, 2020 6.950 6.960 6.840 6.900 435,433 -0.07(-1.00%)
Jan 07, 2020 6.940 7.000 6.930 6.970 839,311 +0.02(+0.29%)
Jan 06, 2020 6.920 7.010 6.910 6.950 598,337 +0.01(+0.14%)
Jan 03, 2020 6.930 7.020 6.900 6.940 435,200 -0.06(-0.86%)
Jan 02, 2020 6.830 7.010 6.830 7.000 350,793 +0.22(+3.24%)
Dec 31, 2019 6.790 6.815 6.750 6.780 353,700 +0.00(+0.00%)
Dec 30, 2019 6.850 6.873 6.755 6.780 469,368 -0.08(-1.17%)
Dec 27, 2019 6.830 6.910 6.800 6.860 337,500 -0.01(-0.15%)
Dec 26, 2019 6.860 6.880 6.780 6.870 460,411 +0.03(+0.44%)
Dec 24, 2019 6.910 6.970 6.840 6.840 160,000 -0.20(-2.84%)
Dec 23, 2019 7.080 7.110 7.010 7.040 322,093 -0.02(-0.28%)
Dec 20, 2019 7.090 7.158 7.000 7.060 329,200 -0.06(-0.84%)
Dec 19, 2019 7.230 7.230 7.080 7.120 478,080 -0.07(-0.97%)
Dec 18, 2019 7.140 7.250 7.030 7.190 814,180 +0.29(+4.20%)
Dec 17, 2019 6.840 6.920 6.770 6.900 397,265 +0.06(+0.88%)
Dec 16, 2019 6.730 6.900 6.710 6.840 389,461 +0.16(+2.40%)
Dec 13, 2019 6.450 6.685 6.445 6.680 1,219,700 +0.22(+3.41%)
Dec 12, 2019 6.420 6.530 6.390 6.460 324,549 +0.04(+0.62%)
Dec 11, 2019 6.430 6.430 6.340 6.420 419,780 +0.05(+0.78%)
Dec 10, 2019 6.300 6.400 6.300 6.370 517,167 +0.06(+0.95%)
Dec 09, 2019 6.300 6.357 6.300 6.310 241,995 -0.02(-0.32%)
Dec 06, 2019 6.320 6.350 6.270 6.330 197,900 +0.04(+0.64%)
Dec 05, 2019 6.220 6.360 6.220 6.290 437,520 +0.04(+0.64%)
Dec 04, 2019 6.260 6.290 6.230 6.250 267,969 +0.04(+0.64%)
Dec 03, 2019 6.150 6.240 6.150 6.210 238,826 +0.03(+0.49%)
Dec 02, 2019 6.330 6.330 6.160 6.180 309,130 -0.13(-2.06%)
Nov 29, 2019 6.390 6.410 6.300 6.310 136,100 -0.09(-1.41%)
Nov 27, 2019 6.370 6.430 6.350 6.400 202,500 +0.02(+0.31%)
Nov 26, 2019 6.590 6.600 6.350 6.380 442,599 -0.27(-4.06%)
Nov 25, 2019 6.530 6.680 6.530 6.650 207,441 +0.12(+1.84%)
Nov 22, 2019 6.520 6.590 6.490 6.530 165,600 +0.01(+0.15%)
Nov 21, 2019 6.540 6.590 6.520 6.520 342,702 -0.06(-0.91%)
Nov 20, 2019 6.510 6.620 6.510 6.580 294,703 +0.00(+0.00%)
Nov 19, 2019 6.450 6.610 6.410 6.580 455,563 +0.14(+2.17%)
Nov 18, 2019 6.450 6.480 6.420 6.440 169,435 -0.03(-0.46%)
Nov 15, 2019 6.390 6.490 6.300 6.470 484,500 +0.16(+2.54%)
Nov 14, 2019 6.250 6.350 6.250 6.310 219,823 +0.01(+0.16%)
Nov 13, 2019 6.330 6.340 6.190 6.300 493,618 -0.09(-1.41%)
Nov 12, 2019 6.520 6.530 6.390 6.390 241,096 -0.18(-2.74%)
Nov 11, 2019 6.550 6.570 6.500 6.570 215,730 +0.01(+0.15%)
Nov 08, 2019 6.660 6.670 6.510 6.560 621,700 -0.09(-1.35%)
Nov 07, 2019 6.650 6.730 6.620 6.650 322,249 +0.00(+0.00%)
Nov 06, 2019 6.730 6.730 6.570 6.650 808,547 -0.08(-1.19%)
Nov 05, 2019 6.800 6.820 6.690 6.730 355,408 -0.10(-1.46%)
Nov 04, 2019 6.930 6.990 6.810 6.830 204,279 -0.08(-1.16%)
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.