Financial News

Grupo Financiero Santander Mexico ADR (NY: BSMX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.580 5.690 5.550 5.640 20,875 +0.09(+1.62%)
Dec 30, 2021 5.550 5.600 5.530 5.550 8,574 +0.03(+0.54%)
Dec 29, 2021 5.400 5.565 5.400 5.520 38,009 +0.09(+1.66%)
Dec 28, 2021 5.390 5.510 5.390 5.430 75,970 -0.04(-0.73%)
Dec 27, 2021 5.500 5.506 5.450 5.470 28,156 -0.02(-0.36%)
Dec 23, 2021 5.380 5.500 5.380 5.490 132,155 +0.09(+1.67%)
Dec 22, 2021 5.390 5.490 5.389 5.400 13,478 -0.03(-0.55%)
Dec 21, 2021 5.340 5.450 5.340 5.430 9,773 +0.04(+0.74%)
Dec 20, 2021 5.260 5.430 5.260 5.390 12,409 -0.03(-0.55%)
Dec 17, 2021 5.480 5.540 5.400 5.420 59,468 -0.11(-1.99%)
Dec 16, 2021 5.450 5.550 5.450 5.530 21,049 +0.04(+0.73%)
Dec 15, 2021 5.520 5.590 5.430 5.490 11,502 -0.06(-1.08%)
Dec 14, 2021 5.510 5.550 5.310 5.550 57,437 -0.01(-0.18%)
Dec 13, 2021 5.640 5.650 5.522 5.560 17,373 -0.05(-0.89%)
Dec 10, 2021 5.670 5.715 5.580 5.610 38,895 -0.06(-1.06%)
Dec 09, 2021 5.900 5.900 5.660 5.670 55,109 -0.20(-3.41%)
Dec 08, 2021 6.040 6.124 5.830 5.870 668,335 -0.23(-3.77%)
Dec 07, 2021 6.180 6.230 5.760 6.100 634,988 -0.07(-1.13%)
Dec 06, 2021 6.200 6.230 6.135 6.170 462,668 +0.01(+0.16%)
Dec 03, 2021 6.130 6.190 6.110 6.160 484,473 -0.05(-0.81%)
Dec 02, 2021 6.130 6.250 6.100 6.210 267,292 +0.09(+1.47%)
Dec 01, 2021 6.120 6.230 6.100 6.120 925,311 +0.00(+0.00%)
Nov 30, 2021 6.050 6.140 6.050 6.120 81,288 +0.04(+0.66%)
Nov 29, 2021 6.010 6.090 6.010 6.080 75,027 +0.05(+0.83%)
Nov 26, 2021 6.050 6.050 6.010 6.030 65,408 -0.11(-1.79%)
Nov 24, 2021 6.160 6.170 6.110 6.140 9,070 -0.06(-0.97%)
Nov 23, 2021 6.240 6.240 6.180 6.200 139,542 -0.06(-0.96%)
Nov 22, 2021 6.300 6.300 6.250 6.260 46,783 -0.05(-0.79%)
Nov 19, 2021 6.310 6.350 6.290 6.310 98,047 -0.05(-0.79%)
Nov 18, 2021 6.290 6.360 6.330 6.360 192,353 +0.01(+0.16%)
Nov 17, 2021 6.300 6.370 6.300 6.350 2,251,343 +0.02(+0.32%)
Nov 16, 2021 6.340 6.350 6.300 6.330 121,130 -0.01(-0.16%)
Nov 15, 2021 6.390 6.390 6.320 6.340 30,583 -0.04(-0.70%)
Nov 12, 2021 6.370 6.430 6.345 6.385 28,861 +0.04(+0.55%)
Nov 11, 2021 6.360 6.395 6.350 6.350 83,606 -0.01(-0.16%)
Nov 10, 2021 6.390 6.360 25,307 -0.04(-0.63%)
Nov 09, 2021 6.390 6.445 6.390 6.400 54,536 -0.01(-0.16%)
Nov 08, 2021 6.400 6.440 6.395 6.410 175,445 +0.01(+0.16%)
Nov 05, 2021 6.290 6.430 6.290 6.400 253,802 +0.07(+1.11%)
Nov 04, 2021 6.320 6.370 6.260 6.330 311,897 -0.01(-0.16%)
Nov 03, 2021 6.300 6.380 6.240 6.340 166,207 -0.03(-0.47%)
Nov 02, 2021 6.270 6.400 6.270 6.370 161,707 +0.05(+0.79%)
Nov 01, 2021 6.450 6.390 6.270 6.320 395,705 -0.13(-2.02%)
Oct 29, 2021 6.210 6.480 6.210 6.450 936,542 +0.70(+12.17%)
Oct 28, 2021 5.740 5.750 5.710 5.750 80,992 +0.02(+0.35%)
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%)
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