Breaking News Bar

Business News and Information

Grupo Financiero Santander Mexico ADR (NY: BSMX )

6.160 USD -0.050 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.700 6.730 6.210 6.280 2,652,214 -0.24(-3.68%)
Oct 30, 2018 6.650 6.730 6.440 6.520 1,622,008 -0.11(-1.66%)
Oct 29, 2018 7.220 7.220 6.560 6.630 1,209,826 -0.52(-7.27%)
Oct 26, 2018 7.170 7.230 7.090 7.150 885,000 -0.11(-1.52%)
Oct 25, 2018 7.220 7.360 7.140 7.260 1,153,289 +0.10(+1.40%)
Oct 24, 2018 7.490 7.610 7.160 7.160 9,763,571 -0.32(-4.28%)
Oct 23, 2018 7.450 7.540 7.370 7.480 1,188,170 -0.14(-1.84%)
Oct 22, 2018 7.820 7.820 7.520 7.620 890,696 -0.15(-1.93%)
Oct 19, 2018 7.790 7.920 7.640 7.770 1,478,500 +0.05(+0.65%)
Oct 18, 2018 7.860 7.880 7.680 7.720 1,987,279 -0.21(-2.65%)
Oct 17, 2018 7.780 7.950 7.730 7.930 988,135 +0.09(+1.15%)
Oct 16, 2018 7.750 7.960 7.750 7.840 3,285,190 +0.23(+3.02%)
Oct 15, 2018 7.580 7.755 7.560 7.610 3,438,320 +0.07(+0.93%)
Oct 12, 2018 7.450 7.640 7.440 7.540 10,200,900 +0.19(+2.59%)
Oct 11, 2018 7.560 7.570 7.350 7.350 2,075,475 -0.22(-2.91%)
Oct 10, 2018 7.670 7.820 7.560 7.570 2,020,305 -0.17(-2.20%)
Oct 09, 2018 7.810 7.810 7.590 7.740 618,040 -0.06(-0.77%)
Oct 08, 2018 7.700 7.865 7.620 7.800 507,051 +0.14(+1.83%)
Oct 05, 2018 7.850 7.850 7.630 7.660 734,600 -0.13(-1.67%)
Oct 04, 2018 7.890 7.890 7.690 7.790 693,787 +0.00(+0.00%)
Oct 03, 2018 8.120 8.160 7.740 7.790 6,731,091 -0.19(-2.38%)
Oct 02, 2018 7.700 8.170 7.700 7.980 803,685 -0.13(-1.60%)
Oct 01, 2018 7.820 8.165 7.820 8.110 759,792 +0.35(+4.51%)
Sep 28, 2018 7.610 7.780 7.540 7.760 3,751,200 +0.14(+1.84%)
Sep 27, 2018 7.690 7.720 7.570 7.620 1,983,917 -0.04(-0.52%)
Sep 26, 2018 7.590 7.710 7.590 7.660 2,417,156 +0.06(+0.79%)
Sep 25, 2018 7.480 7.660 7.480 7.600 1,404,584 +0.10(+1.33%)
Sep 24, 2018 7.590 7.630 7.480 7.500 390,734 -0.12(-1.57%)
Sep 21, 2018 7.690 7.710 7.550 7.620 682,200 -0.05(-0.65%)
Sep 20, 2018 7.740 7.740 7.590 7.670 432,400 +0.03(+0.39%)
Sep 19, 2018 7.600 7.710 7.590 7.640 1,096,657 +0.06(+0.79%)
Sep 18, 2018 7.520 7.650 7.520 7.580 884,575 +0.02(+0.26%)
Sep 17, 2018 7.520 7.670 7.520 7.560 1,037,296 -0.01(-0.13%)
Sep 14, 2018 7.550 7.605 7.400 7.570 2,150,500 +0.09(+1.20%)
Sep 13, 2018 7.570 7.650 7.460 7.480 5,374,241 -0.08(-1.06%)
Sep 12, 2018 7.280 7.710 7.280 7.560 2,192,059 +0.06(+0.80%)
Sep 11, 2018 7.410 7.530 7.380 7.500 1,069,593 +0.03(+0.40%)
Sep 10, 2018 7.560 7.600 7.395 7.470 943,940 -0.10(-1.32%)
Sep 07, 2018 7.680 7.720 7.520 7.570 599,400 -0.12(-1.56%)
Sep 06, 2018 7.650 7.790 7.650 7.690 742,977 +0.02(+0.26%)
Sep 05, 2018 7.730 7.730 7.630 7.670 995,906 -0.13(-1.67%)
Sep 04, 2018 7.850 7.980 7.750 7.800 1,649,353 -0.05(-0.64%)
Aug 31, 2018 7.850 7.850 7.850 0 +0.07(+0.90%)
Aug 30, 2018 8.000 8.000 7.680 7.780 996,413 -0.29(-3.59%)
Aug 29, 2018 7.960 8.110 7.880 8.070 796,451 +0.10(+1.25%)
Aug 28, 2018 8.240 8.260 7.950 7.970 450,545 -0.21(-2.57%)
Aug 27, 2018 8.000 8.220 7.980 8.180 1,676,977 +0.28(+3.54%)
Aug 24, 2018 7.940 8.070 7.890 7.900 944,800 +0.08(+1.02%)
Aug 23, 2018 7.990 8.055 7.810 7.820 419,566 -0.23(-2.86%)
Aug 22, 2018 7.800 8.090 7.750 8.050 1,181,686 +0.09(+1.13%)
Aug 21, 2018 7.910 8.030 7.880 7.960 617,272 +0.08(+1.02%)
Aug 20, 2018 7.790 7.880 7.690 7.880 408,630 +0.13(+1.68%)
Aug 17, 2018 7.700 7.800 7.620 7.750 501,100 +0.02(+0.26%)
Aug 16, 2018 7.820 7.910 7.670 7.730 265,481 -0.07(-0.90%)
Aug 15, 2018 7.980 7.980 7.720 7.800 411,776 -0.18(-2.26%)
Aug 14, 2018 7.950 8.025 7.900 7.980 1,892,482 +0.06(+0.76%)
Aug 13, 2018 7.920 8.090 7.833 7.920 513,622 -0.08(-1.00%)
Aug 10, 2018 8.220 8.290 7.850 8.000 1,071,100 -0.36(-4.31%)
Aug 09, 2018 8.420 8.470 8.200 8.360 1,362,135 -0.15(-1.76%)
Aug 08, 2018 8.510 8.690 8.390 8.510 1,699,023 -0.02(-0.23%)
Aug 07, 2018 8.400 8.660 8.360 8.530 1,710,973 +0.23(+2.77%)
Aug 06, 2018 8.200 8.430 8.190 8.300 902,368 +0.07(+0.85%)
Aug 03, 2018 8.140 8.290 8.130 8.230 1,208,300 +0.07(+0.86%)
Aug 02, 2018 8.280 8.400 8.090 8.160 893,967 -0.25(-2.97%)
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