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 (%)
Jul 31, 2020 2.827 2.827 2.697 2.723 637,074 -0.15(-5.10%)
Jul 30, 2020 2.689 2.921 2.637 2.870 660,837 +0.03(+0.91%)
Jul 29, 2020 2.749 2.870 2.732 2.844 307,784 +0.10(+3.77%)
Jul 28, 2020 2.766 2.792 2.740 2.740 238,210 -0.02(-0.63%)
Jul 27, 2020 2.706 2.801 2.706 2.758 623,906 -0.04(-1.54%)
Jul 24, 2020 2.792 2.818 2.723 2.801 398,258 +0.02(+0.62%)
Jul 23, 2020 2.861 2.887 2.749 2.783 633,890 -0.08(-2.71%)
Jul 22, 2020 2.878 2.913 2.835 2.861 365,201 -0.02(-0.60%)
Jul 21, 2020 2.792 2.956 2.792 2.878 621,745 +0.03(+1.21%)
Jul 20, 2020 2.827 2.861 2.796 2.844 247,386 -0.01(-0.30%)
Jul 17, 2020 2.973 2.990 2.835 2.852 396,169 -0.08(-2.65%)
Jul 16, 2020 2.990 3.008 2.895 2.930 401,577 -0.09(-2.86%)
Jul 15, 2020 3.016 3.076 2.982 3.016 740,363 +0.03(+1.16%)
Jul 14, 2020 3.033 3.059 2.930 2.982 347,991 -0.09(-3.08%)
Jul 13, 2020 3.102 3.102 2.982 3.076 614,115 +0.04(+1.42%)
Jul 10, 2020 3.051 3.128 2.990 3.033 393,964 -0.05(-1.68%)
Jul 09, 2020 3.111 3.171 3.008 3.085 439,339 -0.03(-1.10%)
Jul 08, 2020 3.163 3.219 3.076 3.120 405,971 -0.03(-1.09%)
Jul 07, 2020 3.145 3.249 3.111 3.154 539,192 -0.03(-0.81%)
Jul 06, 2020 3.016 3.193 3.016 3.180 520,120 +0.06(+1.93%)
Jul 02, 2020 3.094 3.257 3.094 3.120 460,689 +0.02(+0.56%)
Jul 01, 2020 3.137 3.184 3.068 3.102 349,858 -0.01(-0.28%)
Jun 30, 2020 3.120 3.145 3.033 3.111 351,393 -0.02(-0.55%)
Jun 29, 2020 3.180 3.240 3.111 3.128 588,681 -0.08(-2.42%)
Jun 26, 2020 3.232 3.232 3.130 3.206 703,334 -0.08(-2.36%)
Jun 25, 2020 3.137 3.283 3.137 3.283 782,013 +0.10(+3.25%)
Jun 24, 2020 3.137 3.188 3.076 3.180 644,740 -0.01(-0.27%)
Jun 23, 2020 3.197 3.309 3.171 3.188 590,135 +0.03(+1.09%)
Jun 22, 2020 3.404 3.430 3.137 3.154 608,566 -0.09(-2.92%)
Jun 19, 2020 3.145 3.292 3.076 3.249 1,194,195 +0.11(+3.57%)
Jun 18, 2020 3.283 3.352 3.120 3.137 809,666 -0.16(-4.71%)
Jun 17, 2020 3.309 3.378 3.102 3.292 1,545,874 +0.09(+2.69%)
Jun 16, 2020 3.137 3.352 3.137 3.206 1,039,782 +0.20(+6.59%)
Jun 15, 2020 3.016 3.120 2.870 3.008 1,015,187 -0.14(-4.38%)
Jun 12, 2020 2.973 3.197 2.973 3.145 668,637 +0.28(+9.94%)
Jun 11, 2020 3.033 3.085 2.797 2.861 928,958 -0.37(-11.47%)
Jun 10, 2020 3.387 3.421 3.180 3.232 1,386,878 -0.19(-5.54%)
Jun 09, 2020 3.602 3.662 3.404 3.421 1,141,319 -0.30(-8.10%)
Jun 08, 2020 3.714 3.723 3.576 3.723 1,041,151 +0.14(+3.85%)
Jun 05, 2020 3.585 3.619 3.464 3.585 976,150 +0.22(+6.67%)
Jun 04, 2020 3.197 3.447 3.163 3.361 1,051,283 +0.09(+2.90%)
Jun 03, 2020 3.059 3.318 3.059 3.266 947,010 +0.22(+7.06%)
Jun 02, 2020 2.964 3.171 2.964 3.051 1,035,712 +0.14(+4.73%)
Jun 01, 2020 2.801 2.973 2.801 2.913 391,840 +0.12(+4.32%)
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%)
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.