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 (%)
Jul 29, 2022 5.580 5.580 5.200 5.300 56,063 -0.36(-6.36%)
Jul 28, 2022 5.430 5.670 5.400 5.660 59,432 +0.15(+2.72%)
Jul 27, 2022 5.490 5.510 5.210 5.510 16,532 +0.06(+1.10%)
Jul 26, 2022 5.240 5.450 5.240 5.450 11,160 +0.14(+2.64%)
Jul 25, 2022 5.310 5.400 5.160 5.310 34,911 +0.13(+2.51%)
Jul 22, 2022 4.760 5.280 4.760 5.180 163,749 +0.53(+11.40%)
Jul 21, 2022 4.740 4.745 4.650 4.650 942 -0.14(-2.92%)
Jul 20, 2022 4.770 4.890 4.730 4.790 8,468 -0.05(-1.03%)
Jul 19, 2022 4.940 4.960 4.730 4.840 11,910 -0.02(-0.41%)
Jul 18, 2022 4.800 4.930 4.710 4.860 34,047 +0.10(+2.10%)
Jul 15, 2022 4.650 4.870 4.620 4.760 10,231 +0.18(+3.93%)
Jul 14, 2022 4.550 4.670 4.520 4.580 14,636 -0.08(-1.72%)
Jul 13, 2022 4.630 4.750 4.620 4.660 6,714 -0.06(-1.27%)
Jul 12, 2022 4.650 4.750 4.570 4.720 20,254 +0.00(+0.11%)
Jul 11, 2022 4.650 4.772 4.620 4.715 8,748 -0.09(-1.83%)
Jul 08, 2022 4.770 4.803 4.700 4.803 10,703 -0.04(-0.77%)
Jul 07, 2022 4.940 5.150 4.740 4.840 45,869 +0.05(+1.04%)
Jul 06, 2022 4.960 5.100 4.775 4.790 8,558 -0.13(-2.72%)
Jul 05, 2022 5.000 5.033 4.915 4.924 6,292 -0.12(-2.31%)
Jul 01, 2022 5.050 5.107 4.960 5.040 2,185 -0.00(-0.10%)
Jun 30, 2022 5.060 5.100 5.000 5.045 12,012 +0.00(+0.10%)
Jun 29, 2022 5.020 5.100 5.020 5.040 7,775 -0.04(-0.79%)
Jun 28, 2022 5.120 5.242 5.040 5.080 24,146 -0.12(-2.31%)
Jun 27, 2022 5.050 5.255 5.050 5.200 11,597 -0.03(-0.57%)
Jun 24, 2022 5.200 5.290 5.140 5.230 25,317 -0.23(-4.21%)
Jun 23, 2022 5.460 5.600 5.405 5.460 25,898 +0.04(+0.74%)
Jun 22, 2022 5.350 5.420 5.350 5.420 9,752 -0.00(-0.09%)
Jun 21, 2022 5.290 5.450 5.290 5.425 16,322 +0.02(+0.46%)
Jun 17, 2022 5.230 5.400 5.160 5.400 38,691 +0.03(+0.56%)
Jun 16, 2022 5.230 5.390 5.200 5.370 6,418 +0.07(+1.32%)
Jun 15, 2022 5.350 5.380 5.200 5.300 11,037 +0.02(+0.38%)
Jun 14, 2022 5.270 5.430 5.230 5.280 6,835 -0.07(-1.31%)
Jun 13, 2022 5.380 5.390 5.200 5.350 17,160 -0.08(-1.47%)
Jun 10, 2022 5.340 5.460 5.202 5.430 9,775 -0.02(-0.37%)
Jun 09, 2022 5.420 5.483 5.420 5.450 2,397 -0.01(-0.18%)
Jun 08, 2022 5.400 5.586 5.400 5.460 194,701 +0.05(+0.92%)
Jun 07, 2022 5.460 5.460 5.400 5.410 4,798 -0.02(-0.37%)
Jun 06, 2022 5.570 5.570 5.400 5.430 19,519 -0.05(-0.91%)
Jun 03, 2022 5.410 5.550 5.410 5.480 2,553 +0.10(+1.86%)
Jun 02, 2022 5.400 5.485 5.375 5.380 40,114 -0.04(-0.74%)
Jun 01, 2022 5.380 5.450 5.380 5.420 6,851 +0.01(+0.18%)
May 31, 2022 5.330 5.500 5.330 5.410 26,600 -0.04(-0.73%)
May 27, 2022 5.360 5.600 5.360 5.450 7,395 +0.04(+0.74%)
May 26, 2022 5.400 5.520 5.340 5.410 4,118 +0.06(+1.12%)
May 25, 2022 5.280 5.470 5.259 5.350 11,170 -0.05(-0.93%)
May 24, 2022 5.290 5.400 5.290 5.400 6,199 +0.05(+0.93%)
May 23, 2022 5.370 5.470 5.250 5.350 17,732 -0.04(-0.74%)
May 20, 2022 5.310 5.460 5.273 5.390 2,248 +0.03(+0.56%)
May 19, 2022 5.300 5.420 5.280 5.360 5,081 +0.08(+1.52%)
May 18, 2022 5.320 5.320 5.280 5.280 1,224 +0.02(+0.38%)
May 17, 2022 5.430 5.450 5.240 5.260 16,390 -0.16(-2.95%)
May 16, 2022 5.270 5.440 5.170 5.420 17,619 +0.10(+1.88%)
May 13, 2022 5.350 5.390 5.160 5.320 9,583 -0.01(-0.19%)
May 12, 2022 5.370 5.390 5.270 5.330 4,963 -0.02(-0.37%)
May 11, 2022 5.270 5.350 5.230 5.350 866 +0.05(+0.94%)
May 10, 2022 5.140 5.310 5.140 5.300 5,486 -0.10(-1.85%)
May 09, 2022 5.470 5.500 5.300 5.400 38,319 -0.09(-1.70%)
May 06, 2022 5.440 5.493 5.310 5.493 2,241 -0.10(-1.73%)
May 05, 2022 5.280 5.600 5.080 5.590 14,321 +0.26(+4.80%)
May 04, 2022 5.350 5.350 5.200 5.334 9,987 +0.00(+0.07%)
May 03, 2022 5.410 5.490 5.240 5.330 25,090 -0.06(-1.11%)
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.