Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	5.541	5.602	5.493	5.506	163,099	-0.04(-0.79%)
Jun 29, 2021	5.479	5.585	5.479	5.550	203,471	+0.06(+1.12%)
Jun 28, 2021	5.576	5.646	5.453	5.488	280,637	-0.06(-1.11%)
Jun 25, 2021	5.576	5.585	5.515	5.550	386,962	-0.02(-0.31%)
Jun 24, 2021	5.383	5.585	5.348	5.567	760,166	+0.19(+3.59%)
Jun 23, 2021	5.339	5.401	5.339	5.374	247,722	+0.03(+0.49%)
Jun 22, 2021	5.365	5.444	5.339	5.348	225,138	-0.04(-0.81%)
Jun 21, 2021	5.401	5.409	5.330	5.392	231,990	+0.03(+0.49%)
Jun 18, 2021	5.392	5.427	5.348	5.365	449,059	-0.07(-1.29%)
Jun 17, 2021	5.506	5.523	5.392	5.436	700,514	-0.07(-1.27%)
Jun 16, 2021	5.471	5.541	5.453	5.506	1,330,279	+0.02(+0.30%)
Jun 15, 2021	5.524	5.558	5.472	5.489	891,493	-0.05(-0.93%)
Jun 14, 2021	5.601	5.627	5.412	5.541	1,270,539	-0.08(-1.38%)
Jun 11, 2021	5.593	5.748	5.593	5.619	2,047,335	-0.01(-0.15%)
Jun 10, 2021	5.584	5.644	5.532	5.627	1,800,562	+0.16(+3.00%)
Jun 09, 2021	5.351	5.481	5.308	5.464	3,199,044	+0.13(+2.42%)
Jun 08, 2021	5.257	5.334	5.239	5.334	2,000,388	+0.09(+1.81%)
Jun 07, 2021	5.110	5.261	5.093	5.239	2,374,451	+0.17(+3.40%)
Jun 04, 2021	5.067	5.106	4.981	5.067	1,527,759	+0.09(+1.73%)
Jun 03, 2021	5.033	5.050	4.972	4.981	407,256	-0.08(-1.53%)
Jun 02, 2021	5.050	5.084	5.041	5.058	477,989	+0.02(+0.34%)
Jun 01, 2021	5.084	5.093	5.028	5.041	220,651	-0.03(-0.68%)
May 28, 2021	5.050	5.084	5.024	5.076	366,123	+0.02(+0.34%)
May 27, 2021	5.084	5.127	5.041	5.058	384,291	-0.04(-0.84%)
May 26, 2021	5.153	5.153	5.041	5.102	730,942	-0.04(-0.84%)
May 25, 2021	5.050	5.145	5.050	5.145	1,516,087	+0.13(+2.58%)
May 24, 2021	5.041	5.067	5.015	5.015	236,859	-0.02(-0.34%)
May 21, 2021	5.015	5.067	5.015	5.033	430,674	+0.02(+0.34%)
May 20, 2021	5.015	5.076	4.981	5.015	315,487	-0.01(-0.17%)
May 19, 2021	5.015	5.076	5.007	5.024	221,895	-0.02(-0.34%)
May 18, 2021	5.188	5.188	5.041	5.041	512,421	+0.03(+0.69%)
May 17, 2021	4.981	5.024	4.981	5.007	118,544	+0.02(+0.35%)
May 14, 2021	4.964	5.024	4.955	4.990	192,452	+0.04(+0.87%)
May 13, 2021	4.869	4.964	4.869	4.946	183,762	+0.08(+1.59%)
May 12, 2021	4.903	4.938	4.860	4.869	655,440	-0.04(-0.88%)
May 11, 2021	4.852	4.972	4.852	4.912	492,725	-0.01(-0.17%)
May 10, 2021	4.921	4.972	4.921	4.921	162,436	+0.00(+0.00%)
May 07, 2021	4.878	4.938	4.878	4.921	251,162	+0.01(+0.18%)
May 06, 2021	4.843	4.912	4.822	4.912	424,719	+0.08(+1.60%)
May 05, 2021	4.834	4.869	4.834	4.834	241,986	-0.01(-0.18%)
May 04, 2021	4.843	4.869	4.826	4.843	283,470	-0.02(-0.35%)
May 03, 2021	4.895	4.895	4.834	4.860	265,880	-0.01(-0.18%)
Apr 30, 2021	4.834	4.903	4.834	4.869	415,664	+0.01(+0.18%)
Apr 29, 2021	4.860	4.895	4.783	4.860	341,606	+0.00(+0.00%)
Apr 28, 2021	4.826	4.908	4.826	4.860	230,080	+0.03(+0.53%)
Apr 27, 2021	4.869	4.895	4.817	4.834	270,956	-0.05(-1.06%)
Apr 26, 2021	4.921	4.921	4.860	4.886	41,471	+0.01(+0.18%)
Apr 23, 2021	4.878	4.903	4.839	4.878	486,566	+0.02(+0.35%)
Apr 22, 2021	4.800	4.886	4.800	4.860	615,851	+0.00(+0.00%)
Apr 21, 2021	4.834	4.878	4.817	4.860	1,129,873	+0.01(+0.18%)
Apr 20, 2021	4.852	4.912	4.826	4.852	827,426	-0.04(-0.88%)
Apr 19, 2021	4.895	4.990	4.865	4.895	1,876,657	-0.02(-0.35%)
Apr 16, 2021	4.903	4.923	4.895	4.912	1,090,569	-0.02(-0.35%)
Apr 15, 2021	4.878	4.929	4.878	4.929	265,875	+0.05(+1.06%)
Apr 14, 2021	4.878	4.903	4.869	4.878	1,055,893	+0.00(+0.00%)
Apr 13, 2021	4.843	4.886	4.843	4.878	624,878	-0.01(-0.18%)
Apr 12, 2021	4.895	4.895	4.860	4.886	376,402	-0.01(-0.18%)
Apr 09, 2021	4.895	4.903	4.860	4.895	128,343	+0.02(+0.35%)
Apr 08, 2021	4.869	4.912	4.852	4.878	139,995	+0.01(+0.18%)
Apr 07, 2021	4.886	4.895	4.822	4.869	365,607	+0.00(+0.00%)
Apr 06, 2021	4.791	4.869	4.791	4.869	487,393	+0.08(+1.62%)
Apr 05, 2021	4.791	4.817	4.697	4.791	254,278	-0.02(-0.36%)

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.