Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.580	5.580	5.200	5.300	56,063	-0.04(-0.73%)
Jul 28, 2022	5.122	5.348	5.094	5.339	63,005	+0.14(+2.72%)
Jul 27, 2022	5.179	5.197	4.915	5.197	17,525	+0.06(+1.10%)
Jul 26, 2022	4.943	5.141	4.943	5.141	11,830	+0.13(+2.64%)
Jul 25, 2022	5.009	5.094	4.867	5.009	37,010	+0.12(+2.51%)
Jul 22, 2022	4.490	4.981	4.490	4.886	173,594	+0.50(+11.40%)
Jul 21, 2022	4.471	4.476	4.386	4.386	998	-0.13(-2.92%)
Jul 20, 2022	4.499	4.613	4.462	4.518	8,977	-0.05(-1.03%)
Jul 19, 2022	4.660	4.679	4.462	4.566	12,626	-0.02(-0.41%)
Jul 18, 2022	4.528	4.650	4.443	4.584	36,094	+0.09(+2.10%)
Jul 15, 2022	4.386	4.594	4.358	4.490	10,846	+0.17(+3.93%)
Jul 14, 2022	4.292	4.405	4.264	4.320	15,515	-0.08(-1.72%)
Jul 13, 2022	4.367	4.481	4.358	4.396	7,117	-0.06(-1.27%)
Jul 12, 2022	4.386	4.481	4.311	4.452	21,471	+0.00(+0.11%)
Jul 11, 2022	4.386	4.502	4.358	4.448	9,273	-0.08(-1.83%)
Jul 08, 2022	4.499	4.530	4.433	4.530	11,346	-0.04(-0.77%)
Jul 07, 2022	4.660	4.858	4.471	4.566	48,626	+0.05(+1.04%)
Jul 06, 2022	4.679	4.811	4.504	4.518	9,072	-0.13(-2.72%)
Jul 05, 2022	4.716	4.748	4.636	4.645	6,670	-0.11(-2.31%)
Jul 01, 2022	4.764	4.817	4.679	4.754	2,316	-0.00(-0.10%)
Jun 30, 2022	4.773	4.811	4.716	4.759	12,734	+0.00(+0.10%)
Jun 29, 2022	4.735	4.811	4.735	4.754	8,242	-0.04(-0.79%)
Jun 28, 2022	4.830	4.944	4.754	4.792	25,597	-0.11(-2.31%)
Jun 27, 2022	4.764	4.957	4.764	4.905	12,294	-0.03(-0.57%)
Jun 24, 2022	4.905	4.990	4.848	4.933	26,839	+0.10(+1.97%)
Jun 23, 2022	4.838	4.962	4.790	4.838	29,226	+0.04(+0.74%)
Jun 22, 2022	4.741	4.803	4.741	4.803	11,005	-0.00(-0.09%)
Jun 21, 2022	4.687	4.829	4.687	4.807	18,420	+0.02(+0.46%)
Jun 17, 2022	4.634	4.785	4.572	4.785	43,664	+0.03(+0.56%)
Jun 16, 2022	4.634	4.776	4.608	4.758	7,242	+0.06(+1.32%)
Jun 15, 2022	4.741	4.767	4.608	4.696	12,455	+0.02(+0.38%)
Jun 14, 2022	4.670	4.812	4.634	4.679	7,713	-0.06(-1.31%)
Jun 13, 2022	4.767	4.776	4.608	4.741	19,365	-0.07(-1.47%)
Jun 10, 2022	4.732	4.838	4.610	4.812	11,031	-0.02(-0.37%)
Jun 09, 2022	4.803	4.859	4.803	4.829	2,705	-0.01(-0.18%)
Jun 08, 2022	4.785	4.950	4.785	4.838	219,728	+0.04(+0.92%)
Jun 07, 2022	4.838	4.838	4.785	4.794	5,414	-0.02(-0.37%)
Jun 06, 2022	4.936	4.936	4.785	4.812	22,028	-0.04(-0.91%)
Jun 03, 2022	4.794	4.918	4.794	4.856	2,881	+0.09(+1.86%)
Jun 02, 2022	4.785	4.860	4.763	4.767	45,270	-0.04(-0.74%)
Jun 01, 2022	4.767	4.829	4.767	4.803	7,731	+0.01(+0.18%)
May 31, 2022	4.723	4.874	4.723	4.794	30,019	-0.04(-0.73%)
May 27, 2022	4.749	4.962	4.749	4.829	8,345	+0.04(+0.74%)
May 26, 2022	4.785	4.891	4.732	4.794	4,647	+0.05(+1.12%)
May 25, 2022	4.679	4.847	4.660	4.741	12,605	-0.04(-0.93%)
May 24, 2022	4.687	4.785	4.687	4.785	6,995	+0.04(+0.93%)
May 23, 2022	4.758	4.847	4.652	4.741	20,011	-0.04(-0.74%)
May 20, 2022	4.705	4.838	4.672	4.776	2,536	+0.03(+0.56%)
May 19, 2022	4.696	4.803	4.679	4.749	5,734	+0.07(+1.52%)
May 18, 2022	4.714	4.714	4.679	4.679	1,381	+0.02(+0.38%)
May 17, 2022	4.812	4.829	4.643	4.661	18,496	-0.14(-2.95%)
May 16, 2022	4.670	4.820	4.581	4.803	19,883	+0.09(+1.88%)
May 13, 2022	4.741	4.776	4.572	4.714	10,814	-0.01(-0.19%)
May 12, 2022	4.758	4.776	4.670	4.723	5,600	-0.02(-0.37%)
May 11, 2022	4.670	4.741	4.634	4.741	977	+0.04(+0.94%)
May 10, 2022	4.555	4.705	4.555	4.696	6,191	-0.09(-1.85%)
May 09, 2022	4.847	4.874	4.696	4.785	43,244	-0.08(-1.70%)
May 06, 2022	4.820	4.868	4.705	4.868	2,529	-0.09(-1.73%)
May 05, 2022	4.679	4.962	4.501	4.953	16,161	+0.23(+4.80%)
May 04, 2022	4.741	4.741	4.608	4.726	11,270	+0.00(+0.07%)
May 03, 2022	4.794	4.865	4.643	4.723	28,315	-0.05(-1.11%)

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.