Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	4.953	5.006	4.910	5.024	124,017	+0.11(+2.14%)
Sep 29, 2021	4.971	5.015	4.910	4.918	110,079	-0.05(-1.06%)
Sep 28, 2021	5.076	5.089	4.958	4.971	130,633	-0.13(-2.58%)
Sep 27, 2021	5.085	5.111	5.006	5.102	172,961	+0.03(+0.52%)
Sep 24, 2021	5.059	5.094	5.041	5.076	92,221	+0.00(+0.00%)
Sep 23, 2021	4.997	5.094	4.997	5.076	37,639	+0.09(+1.76%)
Sep 22, 2021	4.980	5.072	4.980	4.988	74,229	+0.01(+0.18%)
Sep 21, 2021	5.024	5.024	4.962	4.980	52,491	-0.02(-0.35%)
Sep 20, 2021	5.067	5.102	4.971	4.997	164,104	-0.12(-2.40%)
Sep 17, 2021	5.050	5.164	5.041	5.120	108,797	+0.07(+1.39%)
Sep 16, 2021	5.041	5.067	5.041	5.050	16,073	-0.01(-0.17%)
Sep 15, 2021	5.032	5.063	5.032	5.059	43,413	+0.02(+0.35%)
Sep 14, 2021	5.085	5.094	5.032	5.041	331,667	-0.04(-0.86%)
Sep 13, 2021	5.102	5.102	5.085	5.085	61,501	-0.00(-0.04%)
Sep 10, 2021	5.120	5.120	5.085	5.087	103,475	-0.01(-0.13%)
Sep 09, 2021	5.085	5.138	5.063	5.094	93,304	+0.00(+0.00%)
Sep 08, 2021	5.146	5.173	5.085	5.094	225,422	-0.04(-0.85%)
Sep 07, 2021	5.129	5.173	5.094	5.138	26,727	+0.00(+0.00%)
Sep 03, 2021	5.111	5.190	5.111	5.138	24,588	+0.01(+0.17%)
Sep 02, 2021	5.155	5.216	5.094	5.129	44,434	-0.03(-0.51%)
Sep 01, 2021	5.120	5.181	5.102	5.155	112,173	+0.04(+0.86%)
Aug 31, 2021	5.085	5.129	5.059	5.111	255,626	+0.01(+0.17%)
Aug 30, 2021	5.076	5.102	5.041	5.102	148,303	+0.04(+0.87%)
Aug 27, 2021	5.146	5.164	5.032	5.059	351,865	-0.04(-0.86%)
Aug 26, 2021	5.102	5.111	5.076	5.102	109,072	-0.02(-0.34%)
Aug 25, 2021	5.146	5.146	5.102	5.120	72,459	-0.01(-0.17%)
Aug 24, 2021	5.059	5.129	5.059	5.129	137,549	+0.08(+1.56%)
Aug 23, 2021	4.997	5.085	4.997	5.050	94,800	+0.04(+0.88%)
Aug 20, 2021	5.041	5.041	4.997	5.006	19,310	-0.05(-1.04%)
Aug 19, 2021	5.102	5.129	4.997	5.059	159,446	-0.07(-1.37%)
Aug 18, 2021	5.129	5.177	5.129	5.129	201,968	-0.03(-0.51%)
Aug 17, 2021	5.129	5.199	5.094	5.155	164,405	+0.02(+0.34%)
Aug 16, 2021	5.181	5.181	5.123	5.138	137,459	-0.05(-1.01%)
Aug 13, 2021	5.155	5.224	5.146	5.190	68,951	+0.02(+0.34%)
Aug 12, 2021	5.138	5.195	5.129	5.173	151,209	+0.03(+0.51%)
Aug 11, 2021	5.120	5.155	5.072	5.146	118,196	+0.06(+1.21%)
Aug 10, 2021	5.015	5.111	4.988	5.085	175,730	+0.04(+0.87%)
Aug 09, 2021	5.102	5.120	5.041	5.041	93,284	-0.06(-1.20%)
Aug 06, 2021	5.015	5.120	5.015	5.102	68,160	+0.11(+2.28%)
Aug 05, 2021	5.094	5.138	4.988	4.988	316,016	-0.11(-2.07%)
Aug 04, 2021	5.094	5.129	5.094	5.094	69,286	-0.03(-0.51%)
Aug 03, 2021	5.094	5.155	5.094	5.120	83,132	+0.02(+0.34%)
Aug 02, 2021	5.138	5.243	5.094	5.102	136,717	-0.04(-0.68%)
Jul 30, 2021	5.120	5.173	5.085	5.138	174,010	-0.01(-0.17%)
Jul 29, 2021	5.146	5.234	5.050	5.146	188,304	+0.03(+0.51%)
Jul 28, 2021	5.173	5.252	5.098	5.120	552,878	-0.04(-0.68%)
Jul 27, 2021	5.129	5.238	5.129	5.155	273,372	-0.01(-0.17%)
Jul 26, 2021	5.076	5.190	5.076	5.164	192,911	+0.11(+2.26%)
Jul 23, 2021	5.085	5.111	5.032	5.050	322,215	-0.02(-0.35%)
Jul 22, 2021	5.085	5.111	5.050	5.067	171,438	-0.03(-0.52%)
Jul 21, 2021	5.129	5.186	5.094	5.094	114,437	-0.02(-0.34%)
Jul 20, 2021	5.212	5.212	5.041	5.111	551,452	+0.03(+0.52%)
Jul 19, 2021	5.181	5.208	5.059	5.085	248,090	-0.18(-3.33%)
Jul 16, 2021	5.208	5.278	5.199	5.260	141,170	+0.08(+1.52%)
Jul 15, 2021	5.269	5.313	5.146	5.181	278,569	-0.15(-2.80%)
Jul 14, 2021	5.216	5.365	5.181	5.330	254,169	+0.14(+2.70%)
Jul 13, 2021	5.243	5.243	5.173	5.190	111,773	-0.04(-0.67%)
Jul 12, 2021	5.278	5.278	5.225	5.225	304,812	-0.05(-1.00%)
Jul 09, 2021	5.260	5.295	5.252	5.278	902,819	+0.04(+0.67%)
Jul 08, 2021	5.260	5.304	5.212	5.243	122,415	-0.07(-1.32%)
Jul 07, 2021	5.330	5.436	5.252	5.313	489,080	+0.01(+0.17%)
Jul 06, 2021	5.409	5.523	5.243	5.304	589,274	-0.19(-3.51%)
Jul 02, 2021	5.497	5.515	5.444	5.497	56,906	+0.00(+0.00%)

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.