Breaking News Bar

Business News and Information

Grupo Financiero Santander Mexico ADR (NY: BSMX )

5.730 USD UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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