Breaking News Bar

Business News and Information

Grupo Financiero Santander Mexico ADR (NY: BSMX )

6.120 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.500 3.690 3.490 3.660 422,700 +0.15(+4.27%)
Oct 29, 2020 3.510 3.510 3.350 3.510 259,213 -0.03(-0.85%)
Oct 28, 2020 3.620 3.630 3.520 3.540 331,108 -0.13(-3.54%)
Oct 27, 2020 3.870 3.910 3.630 3.670 555,877 -0.21(-5.41%)
Oct 26, 2020 3.900 3.920 3.840 3.880 99,192 -0.05(-1.27%)
Oct 23, 2020 3.880 3.950 3.850 3.930 195,300 +0.08(+2.08%)
Oct 22, 2020 3.850 3.910 3.780 3.850 237,367 -0.01(-0.26%)
Oct 21, 2020 3.870 3.920 3.750 3.860 599,634 +0.03(+0.78%)
Oct 20, 2020 3.730 3.870 3.700 3.830 300,403 +0.13(+3.51%)
Oct 19, 2020 3.660 3.760 3.620 3.700 503,198 +0.06(+1.65%)
Oct 16, 2020 3.600 3.660 3.555 3.640 167,000 +0.03(+0.83%)
Oct 15, 2020 3.660 3.740 3.580 3.610 521,459 -0.11(-2.96%)
Oct 14, 2020 3.740 3.811 3.690 3.720 302,877 -0.07(-1.85%)
Oct 13, 2020 3.830 3.880 3.770 3.790 682,767 -0.04(-1.04%)
Oct 12, 2020 3.600 3.860 3.570 3.830 657,889 +0.20(+5.51%)
Oct 09, 2020 3.450 3.755 3.400 3.630 951,400 +0.19(+5.52%)
Oct 08, 2020 3.260 3.445 3.210 3.440 405,175 +0.23(+7.17%)
Oct 07, 2020 3.220 3.290 3.170 3.210 261,553 -0.01(-0.31%)
Oct 06, 2020 3.290 3.360 3.210 3.220 354,192 -0.05(-1.53%)
Oct 05, 2020 3.260 3.300 3.200 3.270 1,167,772 +0.03(+0.93%)
Oct 02, 2020 3.140 3.240 3.120 3.240 481,700 +0.06(+1.89%)
Oct 01, 2020 3.230 3.270 3.140 3.180 407,869 -0.02(-0.63%)
Sep 30, 2020 3.120 3.210 3.120 3.200 270,725 +0.10(+3.23%)
Sep 29, 2020 3.200 3.200 3.100 3.100 217,776 -0.06(-1.90%)
Sep 28, 2020 3.060 3.190 3.060 3.160 340,285 +0.07(+2.27%)
Sep 25, 2020 3.150 3.150 3.020 3.090 292,000 -0.09(-2.83%)
Sep 24, 2020 3.150 3.230 3.060 3.180 277,512 +0.03(+0.95%)
Sep 23, 2020 3.200 3.250 3.100 3.150 493,820 -0.04(-1.25%)
Sep 22, 2020 3.270 3.280 3.170 3.190 283,883 -0.06(-1.85%)
Sep 21, 2020 3.310 3.350 3.170 3.250 397,307 -0.14(-4.13%)
Sep 18, 2020 3.200 3.420 3.140 3.390 1,389,500 +0.17(+5.28%)
Sep 17, 2020 3.120 3.290 3.080 3.220 615,130 +0.08(+2.55%)
Sep 16, 2020 3.160 3.195 3.099 3.140 269,039 -0.01(-0.32%)
Sep 15, 2020 3.120 3.170 3.080 3.150 389,833 +0.04(+1.29%)
Sep 14, 2020 3.050 3.120 3.000 3.110 203,244 +0.10(+3.32%)
Sep 11, 2020 2.900 3.070 2.872 3.010 577,500 +0.06(+2.03%)
Sep 10, 2020 3.010 3.070 2.860 2.950 805,999 -0.05(-1.67%)
Sep 09, 2020 3.030 3.040 2.970 3.000 722,882 -0.01(-0.33%)
Sep 08, 2020 3.080 3.080 2.960 3.010 556,967 -0.05(-1.63%)
Sep 04, 2020 3.090 3.190 3.050 3.060 453,900 -0.05(-1.61%)
Sep 03, 2020 3.180 3.240 3.090 3.110 397,335 -0.06(-1.89%)
Sep 02, 2020 3.320 3.320 3.140 3.170 330,723 -0.10(-3.06%)
Sep 01, 2020 3.200 3.280 3.190 3.270 270,938 +0.05(+1.55%)
Aug 31, 2020 3.310 3.310 3.185 3.220 391,030 -0.05(-1.53%)
Aug 28, 2020 3.310 3.340 3.250 3.270 351,300 +0.03(+0.93%)
Aug 27, 2020 3.310 3.335 3.210 3.240 366,835 -0.04(-1.22%)
Aug 26, 2020 3.310 3.360 3.260 3.280 197,425 -0.02(-0.61%)
Aug 25, 2020 3.340 3.350 3.270 3.300 319,523 +0.01(+0.30%)
Aug 24, 2020 3.390 3.460 3.290 3.290 566,957 -0.10(-2.95%)
Aug 21, 2020 3.470 3.480 3.390 3.390 176,400 -0.08(-2.31%)
Aug 20, 2020 3.510 3.560 3.470 3.470 251,961 -0.10(-2.80%)
Aug 19, 2020 3.530 3.628 3.530 3.570 214,813 +0.03(+0.85%)
Aug 18, 2020 3.510 3.630 3.470 3.540 348,758 +0.03(+0.85%)
Aug 17, 2020 3.570 3.570 3.490 3.510 190,166 -0.06(-1.68%)
Aug 14, 2020 3.570 3.620 3.540 3.570 274,800 +0.01(+0.28%)
Aug 13, 2020 3.550 3.605 3.490 3.560 472,746 +0.01(+0.28%)
Aug 12, 2020 3.660 3.660 3.480 3.550 585,929 -0.04(-1.11%)
Aug 11, 2020 3.490 3.640 3.440 3.590 533,550 +0.19(+5.59%)
Aug 10, 2020 3.370 3.410 3.280 3.400 546,900 +0.07(+2.10%)
Aug 07, 2020 3.380 3.380 3.275 3.330 291,800 -0.07(-2.06%)
Aug 06, 2020 3.500 3.520 3.360 3.400 346,722 -0.10(-2.86%)
Aug 05, 2020 3.500 3.575 3.410 3.500 740,887 +0.05(+1.45%)
Aug 04, 2020 3.280 3.550 3.280 3.450 1,403,473 +0.15(+4.55%)
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