Skip to main content

Grupo Financiero Santander Mexico ADR (NY: BSMX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.570 6.570 6.260 6.450 1,429,000 -0.23(-3.44%)
Feb 27, 2020 7.020 7.020 6.660 6.680 674,620 -0.45(-6.31%)
Feb 26, 2020 7.190 7.300 7.130 7.130 403,396 -0.05(-0.70%)
Feb 25, 2020 7.330 7.350 7.170 7.180 347,386 -0.18(-2.45%)
Feb 24, 2020 7.400 7.480 7.330 7.360 418,284 -0.24(-3.16%)
Feb 21, 2020 7.630 7.650 7.530 7.600 224,000 -0.03(-0.39%)
Feb 20, 2020 7.600 7.680 7.560 7.630 249,526 -0.05(-0.65%)
Feb 19, 2020 7.630 7.690 7.550 7.680 146,317 +0.07(+0.92%)
Feb 18, 2020 7.560 7.660 7.530 7.610 188,284 +0.04(+0.53%)
Feb 14, 2020 7.520 7.620 7.450 7.570 279,200 -0.07(-0.92%)
Feb 13, 2020 7.790 7.790 7.610 7.640 236,771 -0.16(-2.05%)
Feb 12, 2020 7.980 8.010 7.780 7.800 436,229 -0.11(-1.39%)
Feb 11, 2020 7.900 7.980 7.890 7.910 364,744 +0.03(+0.38%)
Feb 10, 2020 7.750 7.930 7.730 7.880 639,398 +0.10(+1.29%)
Feb 07, 2020 7.670 7.885 7.560 7.780 1,341,200 +0.03(+0.39%)
Feb 06, 2020 7.550 7.800 7.330 7.750 623,855 +0.29(+3.89%)
Feb 05, 2020 7.490 7.570 7.430 7.460 995,786 +0.04(+0.54%)
Feb 04, 2020 7.400 7.530 7.280 7.420 597,191 +0.10(+1.37%)
Feb 03, 2020 7.160 7.355 7.160 7.320 438,141 +0.21(+2.95%)
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%)
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.