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 (%)
Dec 31, 2020 4.438 4.438 4.438 161,688 -0.06(-1.34%)
Dec 30, 2020 4.507 4.567 4.438 4.498 161,688 -0.03(-0.57%)
Dec 29, 2020 4.498 4.567 4.490 4.524 205,325 +0.03(+0.57%)
Dec 28, 2020 4.369 4.498 4.369 4.498 384,109 +0.14(+3.16%)
Dec 24, 2020 4.429 4.429 4.352 4.360 51,987 -0.05(-1.17%)
Dec 23, 2020 4.274 4.421 4.274 4.412 641,862 +0.17(+4.07%)
Dec 22, 2020 4.438 4.438 4.179 4.240 374,570 -0.19(-4.28%)
Dec 21, 2020 4.481 4.481 4.386 4.429 213,631 -0.09(-2.10%)
Dec 18, 2020 4.636 4.645 4.447 4.524 389,323 -0.10(-2.23%)
Dec 17, 2020 4.662 4.662 4.559 4.628 348,481 +0.03(+0.56%)
Dec 16, 2020 4.602 4.636 4.524 4.602 281,257 -0.02(-0.37%)
Dec 15, 2020 4.662 4.671 4.559 4.619 131,526 +0.00(+0.00%)
Dec 14, 2020 4.662 4.705 4.576 4.619 341,875 -0.02(-0.37%)
Dec 11, 2020 4.602 4.653 4.498 4.636 313,547 -0.04(-0.92%)
Dec 10, 2020 4.516 4.731 4.507 4.679 447,330 +0.12(+2.65%)
Dec 09, 2020 4.653 4.654 4.507 4.559 181,104 -0.08(-1.67%)
Dec 08, 2020 4.593 4.671 4.559 4.636 188,558 +0.03(+0.75%)
Dec 07, 2020 4.826 4.826 4.593 4.602 419,606 -0.22(-4.64%)
Dec 04, 2020 4.817 4.912 4.765 4.826 925,556 +0.03(+0.72%)
Dec 03, 2020 4.765 4.834 4.714 4.791 393,483 +0.08(+1.65%)
Dec 02, 2020 4.679 4.722 4.628 4.714 386,126 +0.07(+1.48%)
Dec 01, 2020 4.576 4.709 4.567 4.645 642,476 +0.14(+3.06%)
Nov 30, 2020 4.714 4.714 4.481 4.507 529,057 -0.25(-5.25%)
Nov 27, 2020 4.653 4.791 4.628 4.757 296,372 +0.16(+3.37%)
Nov 25, 2020 4.765 4.765 4.507 4.602 659,122 -0.17(-3.61%)
Nov 24, 2020 4.498 4.791 4.498 4.774 346,128 +0.34(+7.78%)
Nov 23, 2020 4.429 4.472 4.274 4.429 567,213 +0.04(+0.98%)
Nov 20, 2020 4.309 4.463 4.309 4.386 289,062 +0.08(+1.80%)
Nov 19, 2020 4.223 4.335 4.214 4.309 328,289 +0.05(+1.21%)
Nov 18, 2020 4.136 4.322 4.089 4.257 559,319 +0.16(+3.78%)
Nov 17, 2020 4.145 4.154 4.067 4.102 331,408 -0.09(-2.06%)
Nov 16, 2020 4.111 4.248 4.111 4.188 431,808 +0.16(+3.85%)
Nov 13, 2020 3.955 4.076 3.955 4.033 467,071 +0.07(+1.74%)
Nov 12, 2020 4.007 4.132 3.955 3.964 666,500 -0.10(-2.54%)
Nov 11, 2020 4.119 4.119 3.999 4.067 849,866 +0.05(+1.29%)
Nov 10, 2020 3.878 4.024 3.826 4.016 714,528 +0.16(+4.02%)
Nov 09, 2020 3.809 3.930 3.654 3.861 1,145,458 +0.38(+10.89%)
Nov 06, 2020 3.378 3.490 3.344 3.481 1,481,864 +0.13(+3.86%)
Nov 05, 2020 3.283 3.387 3.275 3.352 521,194 +0.12(+3.73%)
Nov 04, 2020 3.249 3.301 3.145 3.232 381,514 +0.00(+0.00%)
Nov 03, 2020 3.232 3.309 3.171 3.232 645,290 +0.05(+1.63%)
Nov 02, 2020 3.163 3.214 3.120 3.180 238,862 +0.03(+0.82%)
Oct 30, 2020 3.016 3.180 3.008 3.154 490,512 +0.13(+4.27%)
Oct 29, 2020 3.025 3.025 2.887 3.025 300,797 -0.03(-0.85%)
Oct 28, 2020 3.120 3.128 3.033 3.051 384,226 -0.11(-3.54%)
Oct 27, 2020 3.335 3.369 3.128 3.163 645,054 -0.18(-5.41%)
Oct 26, 2020 3.361 3.378 3.309 3.344 115,105 -0.04(-1.27%)
Oct 23, 2020 3.344 3.404 3.318 3.387 226,631 +0.07(+2.08%)
Oct 22, 2020 3.318 3.369 3.257 3.318 275,447 -0.01(-0.26%)
Oct 21, 2020 3.335 3.378 3.232 3.326 695,831 +0.03(+0.78%)
Oct 20, 2020 3.214 3.335 3.188 3.301 348,595 +0.11(+3.51%)
Oct 19, 2020 3.154 3.240 3.120 3.188 583,924 +0.05(+1.65%)
Oct 16, 2020 3.102 3.154 3.064 3.137 193,791 +0.03(+0.83%)
Oct 15, 2020 3.154 3.223 3.085 3.111 605,114 -0.09(-2.96%)
Oct 14, 2020 3.223 3.284 3.180 3.206 351,466 -0.06(-1.85%)
Oct 13, 2020 3.301 3.344 3.249 3.266 792,301 -0.03(-1.04%)
Oct 12, 2020 3.102 3.326 3.076 3.301 763,431 +0.17(+5.51%)
Oct 09, 2020 2.973 3.236 2.930 3.128 1,104,030 +0.16(+5.52%)
Oct 08, 2020 2.809 2.969 2.766 2.964 470,175 +0.20(+7.17%)
Oct 07, 2020 2.775 2.835 2.732 2.766 303,513 -0.01(-0.31%)
Oct 06, 2020 2.835 2.895 2.766 2.775 411,013 -0.04(-1.53%)
Oct 05, 2020 2.809 2.844 2.758 2.818 1,355,113 +0.03(+0.93%)
Oct 02, 2020 2.706 2.792 2.689 2.792 558,977 +0.05(+1.89%)
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.