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 )

5.460 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 (%)
May 29, 2020 2.827 2.844 2.732 2.792 773,656 -0.06(-2.11%)
May 28, 2020 2.801 2.921 2.749 2.852 883,055 +0.09(+3.44%)
May 27, 2020 2.663 2.758 2.620 2.758 621,655 +0.16(+6.31%)
May 26, 2020 2.551 2.697 2.551 2.594 757,145 +0.07(+2.73%)
May 22, 2020 2.456 2.525 2.396 2.525 332,346 +0.03(+1.03%)
May 21, 2020 2.370 2.508 2.353 2.499 1,132,932 +0.14(+5.84%)
May 20, 2020 2.335 2.456 2.322 2.361 758,411 +0.06(+2.62%)
May 19, 2020 2.422 2.422 2.301 2.301 510,630 -0.10(-4.30%)
May 18, 2020 2.378 2.439 2.335 2.404 607,883 +0.10(+4.49%)
May 15, 2020 2.309 2.378 2.258 2.301 1,305,828 -0.06(-2.55%)
May 14, 2020 2.301 2.370 2.266 2.361 967,498 -0.01(-0.36%)
May 13, 2020 2.508 2.516 2.318 2.370 1,195,097 -0.12(-4.84%)
May 12, 2020 2.697 2.706 2.465 2.490 1,217,148 -0.18(-6.77%)
May 11, 2020 2.490 2.671 2.374 2.671 2,765,713 +0.23(+9.54%)
May 08, 2020 2.335 2.473 2.335 2.439 1,224,946 +0.10(+4.43%)
May 07, 2020 2.335 2.335 2.258 2.335 841,329 +0.07(+3.04%)
May 06, 2020 2.284 2.292 2.223 2.266 798,230 -0.01(-0.38%)
May 05, 2020 2.370 2.404 2.266 2.275 319,951 -0.06(-2.58%)
May 04, 2020 2.344 2.378 2.241 2.335 609,371 +0.04(+1.88%)
May 01, 2020 2.387 2.387 2.223 2.292 408,470 -0.09(-3.97%)
Apr 30, 2020 2.499 2.556 2.223 2.387 493,030 -0.13(-5.14%)
Apr 29, 2020 2.499 2.543 2.338 2.516 1,136,978 +0.18(+7.75%)
Apr 28, 2020 2.258 2.344 2.249 2.335 704,932 +0.11(+5.04%)
Apr 27, 2020 2.215 2.256 2.180 2.223 259,898 +0.05(+2.38%)
Apr 24, 2020 2.284 2.284 2.172 2.172 489,584 -0.09(-3.82%)
Apr 23, 2020 2.266 2.309 2.206 2.258 546,487 +0.06(+2.74%)
Apr 22, 2020 2.353 2.353 2.180 2.197 507,655 -0.08(-3.41%)
Apr 21, 2020 2.241 2.275 2.172 2.275 444,631 +0.02(+0.76%)
Apr 20, 2020 2.309 2.335 2.241 2.258 556,572 -0.07(-2.96%)
Apr 17, 2020 2.335 2.387 2.258 2.327 690,337 +0.09(+4.25%)
Apr 16, 2020 2.378 2.396 2.223 2.232 800,511 -0.17(-7.17%)
Apr 15, 2020 2.594 2.594 2.361 2.404 600,194 -0.10(-4.12%)
Apr 14, 2020 2.413 2.508 2.327 2.508 1,144,002 +0.16(+6.99%)
Apr 13, 2020 2.542 2.542 2.335 2.344 953,917 -0.15(-5.88%)
Apr 09, 2020 2.568 2.602 2.443 2.490 366,578 +0.02(+0.70%)
Apr 08, 2020 2.378 2.544 2.286 2.473 713,072 +0.10(+4.36%)
Apr 07, 2020 2.602 2.723 2.318 2.370 2,115,072 +0.09(+4.17%)
Apr 06, 2020 2.447 2.529 2.275 2.275 1,210,446 -0.07(-2.94%)
Apr 03, 2020 2.465 2.525 2.301 2.344 1,118,071 -0.16(-6.53%)
Apr 02, 2020 2.499 2.689 2.465 2.508 830,007 -0.06(-2.35%)
Apr 01, 2020 2.818 2.818 2.551 2.568 397,409 -0.22(-8.02%)
Mar 31, 2020 2.758 2.921 2.758 2.792 446,093 +0.05(+1.89%)
Mar 30, 2020 2.749 2.818 2.620 2.740 554,027 -0.01(-0.31%)
Mar 27, 2020 2.809 2.844 2.732 2.749 419,146 -0.18(-6.18%)
Mar 26, 2020 2.861 2.999 2.783 2.930 580,931 +0.15(+5.26%)
Mar 25, 2020 2.680 2.852 2.594 2.783 591,851 +0.18(+6.95%)
Mar 24, 2020 2.473 2.611 2.439 2.602 521,762 +0.27(+11.44%)
Mar 23, 2020 2.637 2.749 2.335 2.335 570,695 -0.30(-11.44%)
Mar 20, 2020 2.809 3.016 2.465 2.637 1,372,436 -0.14(-4.97%)
Mar 19, 2020 3.206 3.206 2.745 2.775 673,844 -0.39(-12.26%)
Mar 18, 2020 3.912 3.981 3.059 3.163 407,910 -0.84(-21.08%)
Mar 17, 2020 4.042 4.171 3.869 4.007 493,221 +0.03(+0.87%)
Mar 16, 2020 4.128 4.179 3.899 3.973 438,708 -0.51(-11.35%)
Mar 13, 2020 4.524 4.593 4.179 4.481 800,578 +0.22(+5.26%)
Mar 12, 2020 4.292 4.472 3.917 4.257 541,579 -0.30(-6.62%)
Mar 11, 2020 4.645 4.679 4.507 4.559 378,899 -0.22(-4.51%)
Mar 10, 2020 4.653 4.774 4.541 4.774 357,833 +0.21(+4.53%)
Mar 09, 2020 5.041 5.127 4.559 4.567 419,886 -0.68(-12.97%)
Mar 06, 2020 5.283 5.326 5.145 5.248 462,314 -0.14(-2.56%)
Mar 05, 2020 5.446 5.507 5.351 5.386 313,178 -0.17(-3.10%)
Mar 04, 2020 5.610 5.679 5.515 5.558 269,791 +0.02(+0.31%)
Mar 03, 2020 5.670 5.722 5.429 5.541 865,434 -0.14(-2.43%)
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.