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 31, 2019 6.059 6.193 6.051 6.118 2,991,392 -0.22(-3.43%)
May 30, 2019 6.218 6.347 6.214 6.335 3,232,416 +0.13(+2.16%)
May 29, 2019 6.126 6.218 6.118 6.201 3,706,763 +0.07(+1.09%)
May 28, 2019 6.226 6.235 6.126 6.134 2,972,705 -0.10(-1.61%)
May 24, 2019 6.268 6.318 6.218 6.235 2,799,225 +0.04(+0.67%)
May 23, 2019 6.184 6.239 6.159 6.193 6,463,842 -0.05(-0.86%)
May 22, 2019 6.312 6.312 6.222 6.247 1,917,716 -0.07(-1.16%)
May 21, 2019 6.345 6.353 6.263 6.320 1,650,366 +0.02(+0.26%)
May 20, 2019 6.320 6.357 6.271 6.304 1,714,882 -0.02(-0.26%)
May 17, 2019 6.345 6.377 6.287 6.320 987,015 -0.09(-1.40%)
May 16, 2019 6.345 6.463 6.345 6.410 2,342,453 +0.08(+1.29%)
May 15, 2019 6.279 6.373 6.259 6.328 1,365,926 -0.02(-0.26%)
May 14, 2019 6.336 6.377 6.296 6.345 1,885,880 +0.03(+0.52%)
May 13, 2019 6.361 6.393 6.279 6.312 2,281,204 -0.18(-2.76%)
May 10, 2019 6.442 6.516 6.328 6.491 1,515,287 +0.05(+0.76%)
May 09, 2019 6.353 6.524 6.328 6.442 3,677,318 -0.04(-0.63%)
May 08, 2019 6.540 6.610 6.467 6.483 2,210,009 -0.02(-0.38%)
May 07, 2019 6.565 6.573 6.471 6.508 2,441,148 -0.17(-2.56%)
May 06, 2019 6.638 6.711 6.593 6.679 1,787,255 -0.07(-0.97%)
May 03, 2019 6.720 6.764 6.695 6.744 958,321 +0.02(+0.36%)
May 02, 2019 6.793 6.809 6.679 6.720 4,748,480 -0.07(-0.96%)
May 01, 2019 6.866 6.891 6.760 6.785 2,006,094 -0.09(-1.30%)
Apr 30, 2019 6.899 6.923 6.813 6.875 5,592,111 +0.02(+0.36%)
Apr 29, 2019 6.744 6.891 6.742 6.850 7,020,461 +0.12(+1.82%)
Apr 26, 2019 6.687 6.781 6.687 6.728 3,338,980 +0.04(+0.61%)
Apr 25, 2019 6.711 6.752 6.646 6.687 5,753,798 -0.06(-0.85%)
Apr 24, 2019 6.850 6.879 6.679 6.744 3,035,945 -0.17(-2.48%)
Apr 23, 2019 6.932 6.932 6.858 6.915 2,207,480 -0.04(-0.59%)
Apr 22, 2019 6.964 6.997 6.932 6.956 2,434,659 -0.02(-0.23%)
Apr 18, 2019 6.997 7.013 6.907 6.972 1,428,591 -0.08(-1.16%)
Apr 17, 2019 7.013 7.127 7.013 7.054 5,144,495 +0.11(+1.65%)
Apr 16, 2019 6.858 6.940 6.850 6.940 9,720,842 +0.08(+1.19%)
Apr 15, 2019 6.883 6.915 6.838 6.858 8,094,530 -0.02(-0.24%)
Apr 12, 2019 6.899 7.034 6.826 6.875 21,708,704 +0.76(+12.40%)
Apr 11, 2019 6.173 6.190 6.026 6.116 771,766 -0.06(-0.92%)
Apr 10, 2019 6.132 6.218 6.010 6.173 1,164,795 +0.05(+0.80%)
Apr 09, 2019 6.051 6.173 6.035 6.124 1,168,953 +0.07(+1.21%)
Apr 08, 2019 5.847 6.096 5.806 6.051 1,390,491 +0.19(+3.20%)
Apr 05, 2019 5.798 5.920 5.708 5.863 583,821 +0.10(+1.70%)
Apr 04, 2019 5.594 5.798 5.521 5.766 892,136 +0.16(+2.91%)
Apr 03, 2019 5.659 5.692 5.549 5.602 715,647 +0.01(+0.15%)
Apr 02, 2019 5.643 5.651 5.558 5.594 1,050,504 -0.07(-1.15%)
Apr 01, 2019 5.627 5.684 5.578 5.659 670,454 +0.14(+2.51%)
Mar 29, 2019 5.505 5.549 5.496 5.521 985,176 +0.08(+1.50%)
Mar 28, 2019 5.431 5.464 5.333 5.439 927,093 +0.02(+0.30%)
Mar 27, 2019 5.301 5.447 5.301 5.423 895,821 +0.07(+1.37%)
Mar 26, 2019 5.480 5.488 5.276 5.350 1,390,512 -0.08(-1.50%)
Mar 25, 2019 5.211 5.480 5.211 5.431 1,079,811 +0.20(+3.74%)
Mar 22, 2019 5.529 5.578 5.211 5.235 1,061,572 -0.38(-6.69%)
Mar 21, 2019 5.725 5.770 5.586 5.611 1,257,208 -0.12(-2.13%)
Mar 20, 2019 5.553 5.766 5.513 5.733 1,390,773 +0.17(+3.08%)
Mar 19, 2019 5.562 5.619 5.541 5.562 1,432,139 +0.07(+1.19%)
Mar 18, 2019 5.480 5.525 5.472 5.496 613,082 +0.05(+0.90%)
Mar 15, 2019 5.407 5.521 5.407 5.447 1,097,011 +0.01(+0.15%)
Mar 14, 2019 5.399 5.488 5.382 5.439 1,210,942 +0.04(+0.76%)
Mar 13, 2019 5.407 5.415 5.350 5.399 1,093,246 +0.02(+0.30%)
Mar 12, 2019 5.366 5.447 5.350 5.382 1,014,740 +0.06(+1.07%)
Mar 11, 2019 5.276 5.390 5.268 5.325 717,980 +0.02(+0.31%)
Mar 08, 2019 5.358 5.366 5.235 5.309 2,211,067 -0.11(-1.96%)
Mar 07, 2019 5.537 5.570 5.399 5.415 760,854 -0.14(-2.50%)
Mar 06, 2019 5.562 5.594 5.456 5.553 719,473 +0.00(+0.00%)
Mar 05, 2019 5.594 5.668 5.500 5.553 549,416 -0.04(-0.73%)
Mar 04, 2019 5.635 5.668 5.553 5.594 1,441,019 -0.02(-0.29%)
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.