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 (%)
Mar 31, 2020 3.200 3.390 3.200 3.240 384,422 +0.06(+1.89%)
Mar 30, 2020 3.190 3.270 3.040 3.180 477,434 -0.01(-0.31%)
Mar 27, 2020 3.260 3.300 3.170 3.190 361,200 -0.21(-6.18%)
Mar 26, 2020 3.320 3.480 3.230 3.400 500,619 +0.17(+5.26%)
Mar 25, 2020 3.110 3.310 3.010 3.230 510,029 +0.21(+6.95%)
Mar 24, 2020 2.870 3.030 2.830 3.020 449,630 +0.31(+11.44%)
Mar 23, 2020 3.060 3.190 2.710 2.710 491,798 -0.35(-11.44%)
Mar 20, 2020 3.260 3.500 2.860 3.060 1,182,700 -0.16(-4.97%)
Mar 19, 2020 3.720 3.720 3.185 3.220 580,687 -0.45(-12.26%)
Mar 18, 2020 4.540 4.620 3.550 3.670 351,518 -0.98(-21.08%)
Mar 17, 2020 4.690 4.840 4.490 4.650 425,035 +0.04(+0.87%)
Mar 16, 2020 4.790 4.850 4.525 4.610 378,058 -0.59(-11.35%)
Mar 13, 2020 5.250 5.330 4.850 5.200 689,900 +0.26(+5.26%)
Mar 12, 2020 4.980 5.190 4.545 4.940 466,707 -0.35(-6.62%)
Mar 11, 2020 5.390 5.430 5.230 5.290 326,517 -0.25(-4.51%)
Mar 10, 2020 5.400 5.540 5.270 5.540 308,364 +0.24(+4.53%)
Mar 09, 2020 5.850 5.950 5.290 5.300 361,838 -0.79(-12.97%)
Mar 06, 2020 6.130 6.180 5.970 6.090 398,400 -0.16(-2.56%)
Mar 05, 2020 6.320 6.390 6.210 6.250 269,882 -0.20(-3.10%)
Mar 04, 2020 6.510 6.590 6.400 6.450 232,493 +0.02(+0.31%)
Mar 03, 2020 6.580 6.640 6.300 6.430 745,790 -0.16(-2.43%)
Mar 02, 2020 6.460 6.640 6.250 6.590 1,245,434 +0.14(+2.17%)
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%)
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.