Breaking News Bar

Business News and Information

Grupo Financiero Santander Mexico ADR (NY: BSMX )

6.170 USD +0.050 (+0.82%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.050 6.140 6.050 6.120 81,288 +0.04(+0.66%)
Nov 29, 2021 6.010 6.090 6.010 6.080 75,027 +0.05(+0.83%)
Nov 26, 2021 6.050 6.050 6.010 6.030 65,408 -0.11(-1.79%)
Nov 24, 2021 6.160 6.170 6.110 6.140 9,070 -0.06(-0.97%)
Nov 23, 2021 6.240 6.240 6.180 6.200 139,542 -0.06(-0.96%)
Nov 22, 2021 6.300 6.300 6.250 6.260 46,783 -0.05(-0.79%)
Nov 19, 2021 6.310 6.350 6.290 6.310 98,047 -0.05(-0.79%)
Nov 18, 2021 6.290 6.360 6.330 6.360 192,353 +0.01(+0.16%)
Nov 17, 2021 6.300 6.370 6.300 6.350 2,251,343 +0.02(+0.32%)
Nov 16, 2021 6.340 6.350 6.300 6.330 121,130 -0.01(-0.16%)
Nov 15, 2021 6.390 6.390 6.320 6.340 30,583 -0.04(-0.70%)
Nov 12, 2021 6.370 6.430 6.345 6.385 28,861 +0.04(+0.55%)
Nov 11, 2021 6.360 6.395 6.350 6.350 83,606 -0.01(-0.16%)
Nov 10, 2021 6.390 6.360 25,307 -0.04(-0.63%)
Nov 09, 2021 6.390 6.445 6.390 6.400 54,536 -0.01(-0.16%)
Nov 08, 2021 6.400 6.440 6.395 6.410 175,445 +0.01(+0.16%)
Nov 05, 2021 6.290 6.430 6.290 6.400 253,802 +0.07(+1.11%)
Nov 04, 2021 6.320 6.370 6.260 6.330 311,897 -0.01(-0.16%)
Nov 03, 2021 6.300 6.380 6.240 6.340 166,207 -0.03(-0.47%)
Nov 02, 2021 6.270 6.400 6.270 6.370 161,707 +0.05(+0.79%)
Nov 01, 2021 6.450 6.390 6.270 6.320 395,705 -0.13(-2.02%)
Oct 29, 2021 6.210 6.480 6.210 6.450 936,542 +0.70(+12.17%)
Oct 28, 2021 5.740 5.750 5.710 5.750 80,992 +0.02(+0.35%)
Oct 27, 2021 5.700 5.740 5.670 5.730 24,042 +0.04(+0.70%)
Oct 26, 2021 5.700 5.760 5.690 54,844 -0.02(-0.35%)
Oct 25, 2021 5.680 5.750 5.650 5.710 28,656 +0.01(+0.18%)
Oct 22, 2021 5.680 5.790 5.680 5.700 32,889 +0.02(+0.35%)
Oct 21, 2021 5.750 5.760 5.660 5.680 27,593 -0.06(-1.05%)
Oct 20, 2021 5.670 5.760 5.670 5.740 10,468 +0.08(+1.41%)
Oct 19, 2021 5.660 5.710 5.620 5.660 17,163 +0.04(+0.71%)
Oct 18, 2021 5.700 5.710 5.620 5.620 12,162 -0.10(-1.75%)
Oct 15, 2021 5.690 5.750 5.680 5.720 38,116 +0.03(+0.53%)
Oct 14, 2021 5.660 5.740 5.620 5.690 77,985 +0.04(+0.71%)
Oct 13, 2021 5.620 5.670 5.610 5.650 28,519 +0.00(+0.00%)
Oct 12, 2021 5.630 5.660 5.614 5.650 11,851 +0.00(+0.00%)
Oct 11, 2021 5.700 5.700 5.650 5.650 23,127 -0.05(-0.88%)
Oct 08, 2021 5.680 5.760 5.620 5.700 14,108 +0.04(+0.71%)
Oct 07, 2021 5.730 5.734 5.640 5.660 36,252 -0.05(-0.88%)
Oct 06, 2021 5.630 5.730 5.625 5.710 41,857 +0.04(+0.71%)
Oct 05, 2021 5.640 5.790 5.600 5.670 59,397 +0.02(+0.35%)
Oct 04, 2021 5.700 5.720 5.580 5.650 29,616 -0.07(-1.22%)
Oct 01, 2021 5.740 5.750 5.660 5.720 47,407 -0.01(-0.17%)
Sep 30, 2021 5.650 5.710 5.600 5.730 108,728 +0.12(+2.14%)
Sep 29, 2021 5.670 5.720 5.600 5.610 96,508 -0.06(-1.06%)
Sep 28, 2021 5.790 5.805 5.655 5.670 114,528 -0.15(-2.58%)
Sep 27, 2021 5.800 5.830 5.710 5.820 151,637 +0.03(+0.52%)
Sep 24, 2021 5.770 5.810 5.750 5.790 80,852 +0.00(+0.00%)
Sep 23, 2021 5.700 5.810 5.700 5.790 32,999 +0.10(+1.76%)
Sep 22, 2021 5.680 5.785 5.680 5.690 65,078 +0.01(+0.18%)
Sep 21, 2021 5.730 5.730 5.660 5.680 46,020 -0.02(-0.35%)
Sep 20, 2021 5.780 5.820 5.670 5.700 143,872 -0.14(-2.40%)
Sep 17, 2021 5.760 5.890 5.750 5.840 95,384 +0.08(+1.39%)
Sep 16, 2021 5.750 5.780 5.750 5.760 14,092 -0.01(-0.17%)
Sep 15, 2021 5.740 5.775 5.740 5.770 38,061 +0.02(+0.35%)
Sep 14, 2021 5.800 5.810 5.740 5.750 290,777 -0.05(-0.86%)
Sep 13, 2021 5.820 5.820 5.800 5.800 53,919 -0.00(-0.04%)
Sep 10, 2021 5.840 5.840 5.800 5.803 90,718 -0.01(-0.13%)
Sep 09, 2021 5.800 5.860 5.775 5.810 81,801 +0.00(+0.00%)
Sep 08, 2021 5.870 5.900 5.800 5.810 197,631 -0.05(-0.85%)
Sep 07, 2021 5.850 5.900 5.810 5.860 23,432 +0.00(+0.00%)
Sep 03, 2021 5.830 5.920 5.830 5.860 21,557 +0.01(+0.17%)
Sep 02, 2021 5.880 5.949 5.810 5.850 38,956 -0.03(-0.51%)
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.
 
bottom clear