Breaking News Bar

Business News and Information

Grupo Financiero Santander Mexico ADR (NY: BSMX )

5.840 USD +0.080 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 5.840 5.910 5.820 5.880 98,344 +0.05(+0.86%)
Aug 31, 2021 5.800 5.850 5.770 5.830 224,111 +0.01(+0.17%)
Aug 30, 2021 5.790 5.820 5.750 5.820 130,019 +0.05(+0.87%)
Aug 27, 2021 5.870 5.890 5.740 5.770 308,485 -0.05(-0.86%)
Aug 26, 2021 5.820 5.830 5.790 5.820 95,625 -0.02(-0.34%)
Aug 25, 2021 5.870 5.870 5.820 5.840 63,526 -0.01(-0.17%)
Aug 24, 2021 5.770 5.850 5.770 5.850 120,591 +0.09(+1.56%)
Aug 23, 2021 5.700 5.800 5.700 5.760 83,113 +0.05(+0.88%)
Aug 20, 2021 5.750 5.750 5.700 5.710 16,930 -0.06(-1.04%)
Aug 19, 2021 5.820 5.850 5.700 5.770 139,789 -0.08(-1.37%)
Aug 18, 2021 5.850 5.905 5.850 5.850 177,068 -0.03(-0.51%)
Aug 17, 2021 5.850 5.930 5.810 5.880 144,136 +0.02(+0.34%)
Aug 16, 2021 5.910 5.910 5.844 5.860 120,512 -0.06(-1.01%)
Aug 13, 2021 5.880 5.958 5.870 5.920 60,451 +0.02(+0.34%)
Aug 12, 2021 5.860 5.925 5.850 5.900 132,567 +0.03(+0.51%)
Aug 11, 2021 5.840 5.880 5.785 5.870 103,624 +0.07(+1.21%)
Aug 10, 2021 5.720 5.830 5.690 5.800 154,065 +0.05(+0.87%)
Aug 09, 2021 5.820 5.840 5.750 5.750 81,784 -0.07(-1.20%)
Aug 06, 2021 5.720 5.840 5.720 5.820 59,757 +0.13(+2.28%)
Aug 05, 2021 5.810 5.860 5.690 5.690 277,055 -0.12(-2.07%)
Aug 04, 2021 5.810 5.850 5.810 5.810 60,744 -0.03(-0.51%)
Aug 03, 2021 5.810 5.880 5.810 5.840 72,883 +0.02(+0.34%)
Aug 02, 2021 5.860 5.980 5.810 5.820 119,862 -0.04(-0.68%)
Jul 30, 2021 5.840 5.900 5.800 5.860 152,557 -0.01(-0.17%)
Jul 29, 2021 5.870 5.970 5.760 5.870 165,089 +0.03(+0.51%)
Jul 28, 2021 5.900 5.990 5.815 5.840 484,715 -0.04(-0.68%)
Jul 27, 2021 5.850 5.975 5.850 5.880 239,669 -0.01(-0.17%)
Jul 26, 2021 5.790 5.920 5.790 5.890 169,128 +0.13(+2.26%)
Jul 23, 2021 5.800 5.830 5.740 5.760 282,490 -0.02(-0.35%)
Jul 22, 2021 5.800 5.830 5.760 5.780 150,302 -0.03(-0.52%)
Jul 21, 2021 5.850 5.915 5.810 5.810 100,329 -0.02(-0.34%)
Jul 20, 2021 5.945 5.945 5.750 5.830 483,465 +0.03(+0.52%)
Jul 19, 2021 5.910 5.940 5.770 5.800 217,504 -0.20(-3.33%)
Jul 16, 2021 5.940 6.020 5.930 6.000 123,766 +0.09(+1.52%)
Jul 15, 2021 6.010 6.060 5.870 5.910 244,225 -0.17(-2.80%)
Jul 14, 2021 5.950 6.120 5.910 6.080 222,833 +0.16(+2.70%)
Jul 13, 2021 5.980 5.980 5.900 5.920 99,865 -0.04(-0.67%)
Jul 12, 2021 6.020 6.020 5.960 5.960 267,233 -0.06(-1.00%)
Jul 09, 2021 6.000 6.040 5.990 6.020 791,513 +0.04(+0.67%)
Jul 08, 2021 6.000 6.050 5.945 5.980 107,323 -0.08(-1.32%)
Jul 07, 2021 6.080 6.200 5.990 6.060 428,783 +0.01(+0.17%)
Jul 06, 2021 6.170 6.300 5.980 6.050 516,624 -0.22(-3.51%)
Jul 02, 2021 6.270 6.290 6.210 6.270 49,891 +0.00(+0.00%)
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