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 30, 2022 6.020 6.220 5.918 6.030 31,504 +0.06(+1.01%)
Dec 29, 2022 6.030 6.150 5.912 5.970 13,941 -0.06(-1.00%)
Dec 28, 2022 5.980 6.180 5.932 6.030 18,953 +0.03(+0.50%)
Dec 27, 2022 6.090 6.220 5.940 6.000 50,679 -0.04(-0.66%)
Dec 23, 2022 5.990 6.200 5.910 6.040 38,329 +0.01(+0.17%)
Dec 22, 2022 6.140 6.140 5.950 6.030 31,749 -0.01(-0.17%)
Dec 21, 2022 6.030 6.110 5.863 6.040 18,085 +0.01(+0.17%)
Dec 20, 2022 6.090 6.090 5.837 6.030 22,617 +0.03(+0.50%)
Dec 19, 2022 6.200 6.200 5.865 6.000 95,133 -0.10(-1.64%)
Dec 16, 2022 6.140 6.200 5.760 6.100 40,561 +0.00(+0.00%)
Dec 15, 2022 6.110 6.237 5.670 6.100 57,572 +0.06(+0.99%)
Dec 14, 2022 6.030 6.160 5.820 6.040 26,503 -0.06(-0.98%)
Dec 13, 2022 6.230 6.230 5.848 6.100 39,479 -0.03(-0.49%)
Dec 12, 2022 6.090 6.270 5.790 6.130 56,100 +0.06(+0.99%)
Dec 09, 2022 5.850 6.070 5.808 6.070 16,172 +0.23(+3.94%)
Dec 08, 2022 5.820 5.970 5.820 5.840 21,462 -0.01(-0.17%)
Dec 07, 2022 5.810 5.910 5.750 5.850 12,859 -0.03(-0.51%)
Dec 06, 2022 5.810 5.960 5.750 5.880 13,425 +0.08(+1.38%)
Dec 05, 2022 5.890 5.970 5.750 5.800 49,719 -0.17(-2.85%)
Dec 02, 2022 5.960 6.090 5.880 5.970 16,559 -0.07(-1.16%)
Dec 01, 2022 6.090 6.100 5.930 6.040 11,229 +0.03(+0.50%)
Nov 30, 2022 5.950 6.095 5.880 6.010 12,620 +0.08(+1.35%)
Nov 29, 2022 6.010 6.152 5.880 5.930 9,672 -0.08(-1.33%)
Nov 28, 2022 6.160 6.170 5.920 6.010 35,264 -0.10(-1.64%)
Nov 25, 2022 6.150 6.210 6.040 6.110 24,661 -0.10(-1.61%)
Nov 23, 2022 6.010 6.210 6.010 6.210 40,855 +0.21(+3.50%)
Nov 22, 2022 6.090 6.110 6.000 6.000 19,055 -0.10(-1.64%)
Nov 21, 2022 6.050 6.230 6.000 6.100 32,599 -0.05(-0.81%)
Nov 18, 2022 6.280 6.290 6.070 6.150 61,752 +0.07(+1.15%)
Nov 17, 2022 6.070 6.210 6.040 6.080 34,950 -0.01(-0.16%)
Nov 16, 2022 6.130 6.290 6.050 6.090 17,557 -0.01(-0.16%)
Nov 15, 2022 5.900 6.280 5.820 6.100 414,642 +0.20(+3.39%)
Nov 14, 2022 5.850 5.900 5.840 5.900 17,128 +0.06(+1.03%)
Nov 11, 2022 5.840 5.850 5.686 5.840 17,835 +0.00(+0.00%)
Nov 10, 2022 5.890 5.900 5.780 5.840 10,036 +0.06(+1.04%)
Nov 09, 2022 5.710 5.865 5.600 5.780 12,533 +0.07(+1.23%)
Nov 08, 2022 5.740 5.786 5.590 5.710 36,555 -0.04(-0.70%)
Nov 07, 2022 5.750 5.814 5.430 5.750 277,468 -0.06(-1.03%)
Nov 04, 2022 5.850 5.997 5.700 5.810 18,572 -0.04(-0.68%)
Nov 03, 2022 6.020 6.020 5.770 5.850 17,388 -0.10(-1.68%)
Nov 02, 2022 5.910 6.040 5.912 5.950 262,831 +0.00(+0.00%)
Nov 01, 2022 5.970 6.020 5.910 5.950 20,224 +0.12(+2.06%)
Oct 31, 2022 5.660 5.980 5.660 5.830 15,259 +0.18(+3.19%)
Oct 28, 2022 5.850 5.850 5.526 5.650 68,544 -0.20(-3.42%)
Oct 27, 2022 5.690 5.850 5.690 5.850 16,369 +0.20(+3.54%)
Oct 26, 2022 5.770 5.781 5.600 5.650 811,413 -0.08(-1.40%)
Oct 25, 2022 5.740 5.810 5.700 5.730 38,261 +0.00(+0.00%)
Oct 24, 2022 5.790 5.790 5.640 5.730 18,210 +0.03(+0.53%)
Oct 21, 2022 5.330 5.740 5.330 5.700 25,710 +0.31(+5.75%)
Oct 20, 2022 5.370 5.390 5.341 5.390 5,534 +0.19(+3.65%)
Oct 19, 2022 5.280 5.310 5.200 5.200 3,000 -0.10(-1.89%)
Oct 18, 2022 5.450 5.450 5.260 5.300 9,071 -0.14(-2.57%)
Oct 17, 2022 5.420 5.440 5.390 5.440 9,135 +0.04(+0.74%)
Oct 14, 2022 5.340 5.425 5.230 5.400 9,789 +0.12(+2.27%)
Oct 13, 2022 5.190 5.320 5.190 5.280 2,195 +0.06(+1.15%)
Oct 12, 2022 5.240 5.350 5.122 5.220 2,797 +0.02(+0.38%)
Oct 11, 2022 5.210 5.230 5.200 5.200 2,382 -0.06(-1.14%)
Oct 10, 2022 5.260 5.260 5.260 5.260 395 -0.05(-0.94%)
Oct 07, 2022 5.210 5.310 5.210 5.310 1,821 +0.09(+1.68%)
Oct 06, 2022 5.390 5.390 5.200 5.222 5,680 -0.08(-1.47%)
Oct 05, 2022 5.310 5.345 5.209 5.300 7,042 -0.02(-0.38%)
Oct 04, 2022 5.250 5.350 5.180 5.320 18,793 +0.21(+4.11%)
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.