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 )

N/A 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 7.250 7.410 7.240 7.320 2,500,000 -0.26(-3.43%)
May 30, 2019 7.440 7.595 7.435 7.580 2,701,431 +0.16(+2.16%)
May 29, 2019 7.330 7.440 7.320 7.420 3,097,857 +0.08(+1.09%)
May 28, 2019 7.450 7.460 7.330 7.340 2,484,382 -0.12(-1.61%)
May 24, 2019 7.500 7.560 7.440 7.460 2,339,400 +0.05(+0.67%)
May 23, 2019 7.400 7.465 7.370 7.410 5,402,034 -0.25(-3.26%)
May 22, 2019 7.740 7.740 7.630 7.660 1,563,876 -0.09(-1.16%)
May 21, 2019 7.780 7.790 7.680 7.750 1,345,855 +0.02(+0.26%)
May 20, 2019 7.750 7.795 7.690 7.730 1,398,467 -0.02(-0.26%)
May 17, 2019 7.780 7.820 7.710 7.750 804,900 -0.11(-1.40%)
May 16, 2019 7.780 7.925 7.780 7.860 1,910,244 +0.10(+1.29%)
May 15, 2019 7.700 7.815 7.675 7.760 1,113,897 -0.02(-0.26%)
May 14, 2019 7.770 7.820 7.720 7.780 1,537,914 +0.04(+0.52%)
May 13, 2019 7.800 7.840 7.700 7.740 1,860,296 -0.22(-2.76%)
May 10, 2019 7.900 7.990 7.760 7.960 1,235,700 +0.06(+0.76%)
May 09, 2019 7.790 8.000 7.760 7.900 2,998,811 -0.05(-0.63%)
May 08, 2019 8.020 8.105 7.930 7.950 1,802,237 -0.03(-0.38%)
May 07, 2019 8.050 8.060 7.935 7.980 1,990,729 -0.21(-2.56%)
May 06, 2019 8.140 8.230 8.085 8.190 1,457,486 -0.08(-0.97%)
May 03, 2019 8.240 8.295 8.210 8.270 781,500 +0.03(+0.36%)
May 02, 2019 8.330 8.350 8.190 8.240 3,872,331 -0.08(-0.96%)
May 01, 2019 8.420 8.450 8.290 8.320 1,635,947 -0.11(-1.30%)
Apr 30, 2019 8.460 8.490 8.355 8.430 4,560,303 +0.03(+0.36%)
Apr 29, 2019 8.270 8.450 8.267 8.400 5,725,106 +0.15(+1.82%)
Apr 26, 2019 8.200 8.315 8.200 8.250 2,722,900 +0.05(+0.61%)
Apr 25, 2019 8.230 8.280 8.150 8.200 4,692,157 -0.07(-0.85%)
Apr 24, 2019 8.400 8.435 8.190 8.270 2,475,779 -0.21(-2.48%)
Apr 23, 2019 8.500 8.500 8.410 8.480 1,800,175 -0.05(-0.59%)
Apr 22, 2019 8.540 8.580 8.500 8.530 1,985,437 -0.02(-0.23%)
Apr 18, 2019 8.580 8.600 8.470 8.550 1,165,000 -0.10(-1.16%)
Apr 17, 2019 8.600 8.740 8.600 8.650 4,195,277 +0.14(+1.65%)
Apr 16, 2019 8.410 8.510 8.400 8.510 7,927,236 +0.10(+1.19%)
Apr 15, 2019 8.440 8.480 8.385 8.410 6,600,997 -0.02(-0.24%)
Apr 12, 2019 8.460 8.625 8.370 8.430 17,703,200 +0.93(+12.40%)
Apr 11, 2019 7.570 7.590 7.390 7.500 629,367 -0.07(-0.92%)
Apr 10, 2019 7.520 7.625 7.370 7.570 949,877 +0.06(+0.80%)
Apr 09, 2019 7.420 7.570 7.400 7.510 953,268 +0.09(+1.21%)
Apr 08, 2019 7.170 7.475 7.120 7.420 1,133,930 +0.23(+3.20%)
Apr 05, 2019 7.110 7.260 7.000 7.190 476,100 +0.12(+1.70%)
Apr 04, 2019 6.860 7.110 6.770 7.070 727,527 +0.20(+2.91%)
Apr 03, 2019 6.940 6.980 6.805 6.870 583,602 +0.01(+0.15%)
Apr 02, 2019 6.920 6.930 6.815 6.860 856,674 -0.08(-1.15%)
Apr 01, 2019 6.900 6.970 6.840 6.940 546,748 +0.17(+2.51%)
Mar 29, 2019 6.750 6.805 6.740 6.770 803,400 +0.10(+1.50%)
Mar 28, 2019 6.660 6.700 6.540 6.670 756,034 +0.02(+0.30%)
Mar 27, 2019 6.500 6.680 6.500 6.650 730,532 +0.09(+1.37%)
Mar 26, 2019 6.720 6.730 6.470 6.560 1,133,947 -0.10(-1.50%)
Mar 25, 2019 6.390 6.720 6.390 6.660 880,574 +0.24(+3.74%)
Mar 22, 2019 6.780 6.840 6.390 6.420 865,700 -0.46(-6.69%)
Mar 21, 2019 7.020 7.075 6.850 6.880 1,025,239 -0.15(-2.13%)
Mar 20, 2019 6.810 7.070 6.760 7.030 1,134,160 +0.21(+3.08%)
Mar 19, 2019 6.820 6.890 6.795 6.820 1,167,893 +0.08(+1.19%)
Mar 18, 2019 6.720 6.775 6.710 6.740 499,962 +0.06(+0.90%)
Mar 15, 2019 6.630 6.770 6.630 6.680 894,600 +0.01(+0.15%)
Mar 14, 2019 6.620 6.730 6.600 6.670 987,510 +0.05(+0.76%)
Mar 13, 2019 6.630 6.640 6.560 6.620 891,530 +0.02(+0.30%)
Mar 12, 2019 6.580 6.680 6.560 6.600 827,509 +0.07(+1.07%)
Mar 11, 2019 6.470 6.610 6.460 6.530 585,505 +0.02(+0.31%)
Mar 08, 2019 6.570 6.580 6.420 6.510 1,803,100 -0.13(-1.96%)
Mar 07, 2019 6.790 6.830 6.620 6.640 620,468 -0.17(-2.50%)
Mar 06, 2019 6.820 6.860 6.690 6.810 586,722 +0.00(+0.00%)
Mar 05, 2019 6.860 6.950 6.745 6.810 448,043 -0.05(-0.73%)
Mar 04, 2019 6.910 6.950 6.810 6.860 1,175,135 -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.