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 (%)
Jun 30, 2022 4.773 4.811 4.716 4.759 12,734 +0.00(+0.10%)
Jun 29, 2022 4.735 4.811 4.735 4.754 8,242 -0.04(-0.79%)
Jun 28, 2022 4.830 4.944 4.754 4.792 25,597 -0.11(-2.31%)
Jun 27, 2022 4.764 4.957 4.764 4.905 12,294 -0.03(-0.57%)
Jun 24, 2022 4.905 4.990 4.848 4.933 26,839 +0.10(+1.97%)
Jun 23, 2022 4.838 4.962 4.790 4.838 29,226 +0.04(+0.74%)
Jun 22, 2022 4.741 4.803 4.741 4.803 11,005 -0.00(-0.09%)
Jun 21, 2022 4.687 4.829 4.687 4.807 18,420 +0.02(+0.46%)
Jun 17, 2022 4.634 4.785 4.572 4.785 43,664 +0.03(+0.56%)
Jun 16, 2022 4.634 4.776 4.608 4.758 7,242 +0.06(+1.32%)
Jun 15, 2022 4.741 4.767 4.608 4.696 12,455 +0.02(+0.38%)
Jun 14, 2022 4.670 4.812 4.634 4.679 7,713 -0.06(-1.31%)
Jun 13, 2022 4.767 4.776 4.608 4.741 19,365 -0.07(-1.47%)
Jun 10, 2022 4.732 4.838 4.610 4.812 11,031 -0.02(-0.37%)
Jun 09, 2022 4.803 4.859 4.803 4.829 2,705 -0.01(-0.18%)
Jun 08, 2022 4.785 4.950 4.785 4.838 219,728 +0.04(+0.92%)
Jun 07, 2022 4.838 4.838 4.785 4.794 5,414 -0.02(-0.37%)
Jun 06, 2022 4.936 4.936 4.785 4.812 22,028 -0.04(-0.91%)
Jun 03, 2022 4.794 4.918 4.794 4.856 2,881 +0.09(+1.86%)
Jun 02, 2022 4.785 4.860 4.763 4.767 45,270 -0.04(-0.74%)
Jun 01, 2022 4.767 4.829 4.767 4.803 7,731 +0.01(+0.18%)
May 31, 2022 4.723 4.874 4.723 4.794 30,019 -0.04(-0.73%)
May 27, 2022 4.749 4.962 4.749 4.829 8,345 +0.04(+0.74%)
May 26, 2022 4.785 4.891 4.732 4.794 4,647 +0.05(+1.12%)
May 25, 2022 4.679 4.847 4.660 4.741 12,605 -0.04(-0.93%)
May 24, 2022 4.687 4.785 4.687 4.785 6,995 +0.04(+0.93%)
May 23, 2022 4.758 4.847 4.652 4.741 20,011 -0.04(-0.74%)
May 20, 2022 4.705 4.838 4.672 4.776 2,536 +0.03(+0.56%)
May 19, 2022 4.696 4.803 4.679 4.749 5,734 +0.07(+1.52%)
May 18, 2022 4.714 4.714 4.679 4.679 1,381 +0.02(+0.38%)
May 17, 2022 4.812 4.829 4.643 4.661 18,496 -0.14(-2.95%)
May 16, 2022 4.670 4.820 4.581 4.803 19,883 +0.09(+1.88%)
May 13, 2022 4.741 4.776 4.572 4.714 10,814 -0.01(-0.19%)
May 12, 2022 4.758 4.776 4.670 4.723 5,600 -0.02(-0.37%)
May 11, 2022 4.670 4.741 4.634 4.741 977 +0.04(+0.94%)
May 10, 2022 4.555 4.705 4.555 4.696 6,191 -0.09(-1.85%)
May 09, 2022 4.847 4.874 4.696 4.785 43,244 -0.08(-1.70%)
May 06, 2022 4.820 4.868 4.705 4.868 2,529 -0.09(-1.73%)
May 05, 2022 4.679 4.962 4.501 4.953 16,161 +0.23(+4.80%)
May 04, 2022 4.741 4.741 4.608 4.726 11,270 +0.00(+0.07%)
May 03, 2022 4.794 4.865 4.643 4.723 28,315 -0.05(-1.11%)
May 02, 2022 4.758 4.849 4.617 4.776 9,919 -0.01(-0.26%)
Apr 29, 2022 4.767 4.874 4.627 4.788 10,380 -0.01(-0.11%)
Apr 28, 2022 4.687 4.794 4.661 4.794 29,512 +0.07(+1.50%)
Apr 27, 2022 4.732 4.732 4.590 4.723 4,841 -0.01(-0.19%)
Apr 26, 2022 4.732 4.809 4.670 4.732 6,759 -0.04(-0.93%)
Apr 25, 2022 4.732 4.785 4.643 4.776 3,909 +0.04(+0.94%)
Apr 22, 2022 4.732 4.732 4.621 4.732 2,040 +0.01(+0.19%)
Apr 21, 2022 4.696 4.838 4.625 4.723 7,818 +0.03(+0.57%)
Apr 20, 2022 4.670 4.741 4.652 4.696 1,923 -0.04(-0.93%)
Apr 19, 2022 4.758 4.767 4.634 4.741 4,373 -0.01(-0.19%)
Apr 18, 2022 4.758 4.776 4.696 4.749 3,621 +0.03(+0.56%)
Apr 14, 2022 4.785 4.785 4.716 4.723 1,828 -0.06(-1.30%)
Apr 13, 2022 4.741 4.785 4.609 4.785 4,357 +0.01(+0.19%)
Apr 12, 2022 4.722 4.776 4.722 4.776 643 +0.06(+1.32%)
Apr 11, 2022 4.749 4.785 4.652 4.714 6,229 -0.03(-0.56%)
Apr 08, 2022 4.794 4.794 4.643 4.741 3,271 -0.04(-0.93%)
Apr 07, 2022 4.679 4.812 4.679 4.785 9,472 +0.07(+1.50%)
Apr 06, 2022 4.661 4.776 4.661 4.714 14,731 +0.02(+0.38%)
Apr 05, 2022 4.714 4.767 4.546 4.696 808,659 -0.02(-0.38%)
Apr 04, 2022 4.714 4.749 4.687 4.714 7,317 -0.04(-0.75%)
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.