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 (%)
Dec 31, 2020 5.150 5.150 5.150 139,335 -0.07(-1.34%)
Dec 30, 2020 5.230 5.300 5.150 5.220 139,335 -0.03(-0.57%)
Dec 29, 2020 5.220 5.300 5.210 5.250 176,940 +0.03(+0.57%)
Dec 28, 2020 5.070 5.220 5.070 5.220 331,007 +0.16(+3.16%)
Dec 24, 2020 5.140 5.140 5.050 5.060 44,800 -0.06(-1.17%)
Dec 23, 2020 4.960 5.130 4.960 5.120 553,126 +0.20(+4.07%)
Dec 22, 2020 5.150 5.150 4.850 4.920 322,787 -0.22(-4.28%)
Dec 21, 2020 5.200 5.200 5.090 5.140 184,097 -0.11(-2.10%)
Dec 18, 2020 5.380 5.390 5.160 5.250 335,500 -0.12(-2.23%)
Dec 17, 2020 5.410 5.410 5.290 5.370 300,305 +0.03(+0.56%)
Dec 16, 2020 5.340 5.380 5.250 5.340 242,374 -0.02(-0.37%)
Dec 15, 2020 5.410 5.420 5.290 5.360 113,343 +0.00(+0.00%)
Dec 14, 2020 5.410 5.460 5.310 5.360 294,612 -0.02(-0.37%)
Dec 11, 2020 5.340 5.400 5.220 5.380 270,200 -0.05(-0.92%)
Dec 10, 2020 5.240 5.490 5.230 5.430 385,488 +0.14(+2.65%)
Dec 09, 2020 5.400 5.400 5.230 5.290 156,067 -0.09(-1.67%)
Dec 08, 2020 5.330 5.420 5.290 5.380 162,491 +0.04(+0.75%)
Dec 07, 2020 5.600 5.600 5.330 5.340 361,597 -0.26(-4.64%)
Dec 04, 2020 5.590 5.700 5.530 5.600 797,600 +0.04(+0.72%)
Dec 03, 2020 5.530 5.610 5.470 5.560 339,085 +0.09(+1.65%)
Dec 02, 2020 5.430 5.480 5.370 5.470 332,745 +0.08(+1.48%)
Dec 01, 2020 5.310 5.464 5.300 5.390 553,655 +0.16(+3.06%)
Nov 30, 2020 5.470 5.470 5.200 5.230 455,916 -0.29(-5.25%)
Nov 27, 2020 5.400 5.560 5.370 5.520 255,400 +0.18(+3.37%)
Nov 25, 2020 5.530 5.530 5.230 5.340 568,000 -0.20(-3.61%)
Nov 24, 2020 5.220 5.560 5.220 5.540 298,277 +0.40(+7.78%)
Nov 23, 2020 5.140 5.190 4.960 5.140 488,797 +0.05(+0.98%)
Nov 20, 2020 5.000 5.179 5.000 5.090 249,100 +0.09(+1.80%)
Nov 19, 2020 4.900 5.030 4.890 5.000 282,904 +0.06(+1.21%)
Nov 18, 2020 4.800 5.015 4.745 4.940 481,995 +0.18(+3.78%)
Nov 17, 2020 4.810 4.820 4.720 4.760 285,592 -0.10(-2.06%)
Nov 16, 2020 4.770 4.930 4.770 4.860 372,112 +0.18(+3.85%)
Nov 13, 2020 4.590 4.730 4.590 4.680 402,500 +0.08(+1.74%)
Nov 12, 2020 4.650 4.795 4.590 4.600 574,358 -0.12(-2.54%)
Nov 11, 2020 4.780 4.780 4.640 4.720 732,374 +0.06(+1.29%)
Nov 10, 2020 4.500 4.670 4.440 4.660 615,746 +0.18(+4.02%)
Nov 09, 2020 4.420 4.560 4.240 4.480 987,101 +0.44(+10.89%)
Nov 06, 2020 3.920 4.050 3.880 4.040 1,277,000 +0.15(+3.86%)
Nov 05, 2020 3.810 3.930 3.800 3.890 449,140 +0.14(+3.73%)
Nov 04, 2020 3.770 3.830 3.650 3.750 328,771 +0.00(+0.00%)
Nov 03, 2020 3.750 3.840 3.680 3.750 556,080 +0.06(+1.63%)
Nov 02, 2020 3.670 3.730 3.620 3.690 205,840 +0.03(+0.82%)
Oct 30, 2020 3.500 3.690 3.490 3.660 422,700 +0.15(+4.27%)
Oct 29, 2020 3.510 3.510 3.350 3.510 259,213 -0.03(-0.85%)
Oct 28, 2020 3.620 3.630 3.520 3.540 331,108 -0.13(-3.54%)
Oct 27, 2020 3.870 3.910 3.630 3.670 555,877 -0.21(-5.41%)
Oct 26, 2020 3.900 3.920 3.840 3.880 99,192 -0.05(-1.27%)
Oct 23, 2020 3.880 3.950 3.850 3.930 195,300 +0.08(+2.08%)
Oct 22, 2020 3.850 3.910 3.780 3.850 237,367 -0.01(-0.26%)
Oct 21, 2020 3.870 3.920 3.750 3.860 599,634 +0.03(+0.78%)
Oct 20, 2020 3.730 3.870 3.700 3.830 300,403 +0.13(+3.51%)
Oct 19, 2020 3.660 3.760 3.620 3.700 503,198 +0.06(+1.65%)
Oct 16, 2020 3.600 3.660 3.555 3.640 167,000 +0.03(+0.83%)
Oct 15, 2020 3.660 3.740 3.580 3.610 521,459 -0.11(-2.96%)
Oct 14, 2020 3.740 3.811 3.690 3.720 302,877 -0.07(-1.85%)
Oct 13, 2020 3.830 3.880 3.770 3.790 682,767 -0.04(-1.04%)
Oct 12, 2020 3.600 3.860 3.570 3.830 657,889 +0.20(+5.51%)
Oct 09, 2020 3.450 3.755 3.400 3.630 951,400 +0.19(+5.52%)
Oct 08, 2020 3.260 3.445 3.210 3.440 405,175 +0.23(+7.17%)
Oct 07, 2020 3.220 3.290 3.170 3.210 261,553 -0.01(-0.31%)
Oct 06, 2020 3.290 3.360 3.210 3.220 354,192 -0.05(-1.53%)
Oct 05, 2020 3.260 3.300 3.200 3.270 1,167,772 +0.03(+0.93%)
Oct 02, 2020 3.140 3.240 3.120 3.240 481,700 +0.06(+1.89%)
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.