Financial News

Grupo Financiero Santander Mexico ADR (NY: BSMX )

5.760 USD -0.020 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 97,993 -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%)
Jul 01, 2021 6.290 6.310 6.190 6.270 106,974 -0.01(-0.16%)
Jun 30, 2021 6.320 6.390 6.265 6.280 142,991 -0.05(-0.79%)
Jun 29, 2021 6.250 6.370 6.250 6.330 178,386 +0.07(+1.12%)
Jun 28, 2021 6.360 6.440 6.220 6.260 246,038 -0.07(-1.11%)
Jun 25, 2021 6.360 6.370 6.290 6.330 339,255 -0.02(-0.31%)
Jun 24, 2021 6.140 6.370 6.100 6.350 666,447 +0.22(+3.59%)
Jun 23, 2021 6.090 6.160 6.090 6.130 217,181 +0.03(+0.49%)
Jun 22, 2021 6.120 6.210 6.090 6.100 197,382 -0.05(-0.81%)
Jun 21, 2021 6.160 6.170 6.080 6.150 203,389 +0.03(+0.49%)
Jun 18, 2021 6.150 6.190 6.100 6.120 393,696 -0.08(-1.29%)
Jun 17, 2021 6.280 6.300 6.150 6.200 614,149 -0.08(-1.27%)
Jun 16, 2021 6.240 6.320 6.220 6.280 1,166,272 -0.09(-1.41%)
Jun 15, 2021 6.410 6.450 6.350 6.370 768,246 -0.06(-0.93%)
Jun 14, 2021 6.500 6.530 6.280 6.430 1,094,890 -0.09(-1.38%)
Jun 11, 2021 6.490 6.670 6.490 6.520 1,764,295 -0.01(-0.15%)
Jun 10, 2021 6.480 6.550 6.420 6.530 1,551,638 +0.19(+3.00%)
Jun 09, 2021 6.210 6.360 6.160 6.340 2,756,783 +0.15(+2.42%)
Jun 08, 2021 6.100 6.190 6.080 6.190 1,723,839 +0.11(+1.81%)
Jun 07, 2021 5.930 6.105 5.910 6.080 2,046,188 +0.20(+3.40%)
Jun 04, 2021 5.880 5.925 5.780 5.880 1,316,550 +0.10(+1.73%)
Jun 03, 2021 5.840 5.860 5.770 5.780 350,954 -0.09(-1.53%)
Jun 02, 2021 5.860 5.900 5.850 5.870 411,908 +0.02(+0.34%)
Jun 01, 2021 5.900 5.910 5.835 5.850 190,147 -0.04(-0.68%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback