Breaking News Bar

Business News and Information

Grupo Financiero Santander Mexico ADR (NY: BSMX )

5.770 USD +0.020 (+0.35%)
Official Closing Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.860 5.900 5.830 5.890 315,508 +0.02(+0.34%)
May 27, 2021 5.900 5.950 5.850 5.870 331,164 -0.05(-0.84%)
May 26, 2021 5.980 5.980 5.850 5.920 629,891 -0.05(-0.84%)
May 25, 2021 5.860 5.970 5.860 5.970 1,306,491 +0.15(+2.58%)
May 24, 2021 5.850 5.880 5.820 5.820 204,114 -0.02(-0.34%)
May 21, 2021 5.820 5.880 5.820 5.840 371,135 +0.02(+0.34%)
May 20, 2021 5.820 5.890 5.780 5.820 269,851 -0.01(-0.17%)
May 19, 2021 5.820 5.890 5.810 5.830 191,219 -0.02(-0.34%)
May 18, 2021 6.020 6.020 5.850 5.850 441,580 +0.04(+0.69%)
May 17, 2021 5.780 5.830 5.780 5.810 102,156 +0.02(+0.35%)
May 14, 2021 5.760 5.830 5.750 5.790 165,279 +0.05(+0.87%)
May 13, 2021 5.650 5.760 5.650 5.740 158,358 +0.09(+1.59%)
May 12, 2021 5.690 5.730 5.640 5.650 564,827 -0.05(-0.88%)
May 11, 2021 5.630 5.770 5.630 5.700 424,607 -0.01(-0.18%)
May 10, 2021 5.710 5.770 5.710 5.710 139,980 +0.00(+0.00%)
May 07, 2021 5.660 5.730 5.660 5.710 216,440 +0.01(+0.18%)
May 06, 2021 5.620 5.700 5.595 5.700 366,003 +0.09(+1.60%)
May 05, 2021 5.610 5.650 5.610 5.610 208,532 -0.01(-0.18%)
May 04, 2021 5.620 5.650 5.600 5.620 244,281 -0.02(-0.35%)
May 03, 2021 5.680 5.680 5.610 5.640 229,123 -0.01(-0.18%)
Apr 30, 2021 5.610 5.690 5.610 5.650 358,200 +0.01(+0.18%)
Apr 29, 2021 5.640 5.680 5.550 5.640 294,380 +0.00(+0.00%)
Apr 28, 2021 5.600 5.695 5.600 5.640 198,272 +0.03(+0.53%)
Apr 27, 2021 5.650 5.680 5.590 5.610 233,497 -0.06(-1.06%)
Apr 26, 2021 5.710 5.710 5.640 5.670 35,738 +0.01(+0.18%)
Apr 23, 2021 5.660 5.690 5.615 5.660 419,300 +0.02(+0.35%)
Apr 22, 2021 5.570 5.670 5.570 5.640 530,711 +0.00(+0.00%)
Apr 21, 2021 5.610 5.660 5.590 5.640 973,671 +0.01(+0.18%)
Apr 20, 2021 5.630 5.700 5.600 5.630 713,036 -0.05(-0.88%)
Apr 19, 2021 5.680 5.790 5.645 5.680 1,617,213 -0.02(-0.35%)
Apr 16, 2021 5.690 5.713 5.680 5.700 939,800 -0.02(-0.35%)
Apr 15, 2021 5.660 5.720 5.660 5.720 229,119 +0.06(+1.06%)
Apr 14, 2021 5.660 5.690 5.650 5.660 909,918 +0.00(+0.00%)
Apr 13, 2021 5.620 5.670 5.620 5.660 538,490 -0.01(-0.18%)
Apr 12, 2021 5.680 5.680 5.640 5.670 324,366 -0.01(-0.18%)
Apr 09, 2021 5.680 5.690 5.640 5.680 110,600 +0.02(+0.35%)
Apr 08, 2021 5.650 5.700 5.630 5.660 120,641 +0.01(+0.18%)
Apr 07, 2021 5.670 5.680 5.595 5.650 315,063 +0.00(+0.00%)
Apr 06, 2021 5.560 5.650 5.560 5.650 420,012 +0.09(+1.62%)
Apr 05, 2021 5.560 5.590 5.450 5.560 219,125 -0.02(-0.36%)
Apr 01, 2021 5.480 5.600 5.480 5.580 458,900 +0.08(+1.45%)
Mar 31, 2021 5.450 5.560 5.430 5.500 609,829 +0.03(+0.55%)
Mar 30, 2021 5.390 5.480 5.370 5.470 1,458,671 +0.05(+0.92%)
Mar 29, 2021 5.500 5.540 5.400 5.420 2,223,113 -0.18(-3.21%)
Mar 26, 2021 5.580 5.680 5.500 5.600 4,272,300 +0.91(+19.40%)
Mar 25, 2021 4.570 4.750 4.570 4.690 203,116 +0.06(+1.30%)
Mar 24, 2021 4.770 4.770 4.615 4.630 302,957 -0.09(-1.91%)
Mar 23, 2021 4.800 4.800 4.680 4.720 211,705 -0.09(-1.87%)
Mar 22, 2021 4.770 4.840 4.690 4.810 383,419 +0.03(+0.63%)
Mar 19, 2021 4.700 4.780 4.485 4.780 1,179,600 +0.08(+1.70%)
Mar 18, 2021 4.770 4.790 4.610 4.700 520,358 -0.02(-0.42%)
Mar 17, 2021 4.900 4.930 4.710 4.720 750,943 -0.16(-3.28%)
Mar 16, 2021 4.960 5.070 4.850 4.880 508,952 -0.12(-2.40%)
Mar 15, 2021 5.080 5.080 4.970 5.000 216,238 -0.07(-1.38%)
Mar 12, 2021 5.080 5.095 4.980 5.070 158,100 +0.03(+0.60%)
Mar 11, 2021 4.980 5.075 4.950 5.040 178,136 +0.06(+1.20%)
Mar 10, 2021 4.980 5.050 4.820 4.980 435,917 +0.06(+1.22%)
Mar 09, 2021 4.700 4.930 4.680 4.920 303,888 +0.19(+4.02%)
Mar 08, 2021 4.680 4.760 4.620 4.730 247,584 +0.05(+1.07%)
Mar 05, 2021 4.780 4.780 4.620 4.680 332,900 -0.01(-0.21%)
Mar 04, 2021 4.700 4.830 4.680 4.690 514,948 +0.00(+0.00%)
Mar 03, 2021 4.660 4.740 4.640 4.690 899,143 +0.00(+0.00%)
Mar 02, 2021 4.750 4.790 4.690 4.690 372,370 -0.06(-1.26%)
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