Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	5.662	5.716	5.631	5.654	1,179,446	+0.00(+0.00%)
Apr 27, 2018	5.724	5.801	5.569	5.654	1,954,215	-0.13(-2.27%)
Apr 26, 2018	5.677	5.809	5.662	5.785	3,527,574	+0.15(+2.60%)
Apr 25, 2018	5.654	5.674	5.539	5.639	2,674,508	-0.10(-1.75%)
Apr 24, 2018	5.770	5.785	5.677	5.739	1,129,900	+0.07(+1.22%)
Apr 23, 2018	5.677	5.762	5.623	5.670	1,110,877	+0.00(+0.00%)
Apr 20, 2018	5.616	5.693	5.612	5.670	515,854	+0.00(+0.00%)
Apr 19, 2018	5.739	5.832	5.662	5.670	1,269,656	-0.14(-2.39%)
Apr 18, 2018	5.847	5.924	5.801	5.809	1,273,821	-0.04(-0.66%)
Apr 17, 2018	5.847	5.886	5.824	5.847	1,442,644	+0.02(+0.40%)
Apr 16, 2018	5.793	5.901	5.766	5.824	1,301,960	+0.03(+0.53%)
Apr 13, 2018	5.770	5.797	5.693	5.793	858,605	+0.05(+0.94%)
Apr 12, 2018	5.701	5.805	5.639	5.739	1,195,179	+0.09(+1.64%)
Apr 11, 2018	5.585	5.716	5.585	5.647	1,675,343	+0.02(+0.41%)
Apr 10, 2018	5.647	5.701	5.550	5.623	2,047,631	+0.02(+0.28%)
Apr 09, 2018	5.724	5.778	5.608	5.608	1,089,874	-0.12(-2.02%)
Apr 06, 2018	5.701	5.801	5.701	5.724	742,010	-0.04(-0.67%)
Apr 05, 2018	5.724	5.824	5.677	5.762	2,052,842	+0.06(+1.08%)
Apr 04, 2018	5.577	5.716	5.523	5.701	2,011,594	+0.07(+1.23%)
Apr 03, 2018	5.539	5.647	5.469	5.631	1,580,032	+0.15(+2.82%)
Apr 02, 2018	5.508	5.539	5.438	5.477	1,302,939	-0.05(-0.98%)
Mar 29, 2018		5.531	5.531	5.531	0	+0.04(+0.70%)
Mar 28, 2018	5.500	5.546	5.431	5.492	779,255	+0.01(+0.14%)
Mar 27, 2018	5.323	5.558	5.307	5.485	1,144,365	+0.16(+3.04%)
Mar 26, 2018	5.330	5.369	5.238	5.323	827,200	+0.05(+0.88%)
Mar 23, 2018	5.323	5.415	5.276	5.276	975,889	-0.05(-0.87%)
Mar 22, 2018	5.353	5.485	5.307	5.323	1,340,184	-0.12(-2.13%)
Mar 21, 2018	5.230	5.461	5.230	5.438	1,465,561	+0.21(+3.98%)
Mar 20, 2018	5.299	5.299	5.207	5.230	1,048,864	-0.04(-0.73%)
Mar 19, 2018	5.238	5.323	5.149	5.269	2,442,584	-0.01(-0.15%)
Mar 16, 2018	5.423	5.454	5.253	5.276	1,671,420	-0.15(-2.84%)
Mar 15, 2018	5.485	5.523	5.407	5.431	1,972,287	-0.08(-1.40%)
Mar 14, 2018	5.593	5.608	5.469	5.508	1,234,558	-0.06(-1.11%)
Mar 13, 2018	5.685	5.716	5.539	5.569	1,589,570	-0.12(-2.17%)
Mar 12, 2018	5.662	5.778	5.662	5.693	1,193,584	+0.00(+0.00%)
Mar 09, 2018	5.654	5.728	5.631	5.693	1,245,765	+0.10(+1.79%)
Mar 08, 2018	5.616	5.654	5.562	5.593	2,376,726	+0.02(+0.28%)
Mar 07, 2018		5.581	5.438	5.577	1,972,183	+0.10(+1.83%)
Mar 06, 2018	5.500	5.546	5.469	5.477	1,141,513	+0.02(+0.42%)
Mar 05, 2018	5.400	5.485	5.384	5.454	1,705,554	-0.02(-0.42%)
Mar 02, 2018	5.384	5.477	5.319	5.477	2,593,019	+0.05(+0.85%)
Mar 01, 2018	5.508	5.546	5.384	5.431	1,617,544	-0.02(-0.42%)
Feb 28, 2018	5.562	5.577	5.431	5.454	2,041,217	-0.07(-1.26%)
Feb 27, 2018	5.623	5.623	5.515	5.523	1,844,096	-0.11(-1.92%)
Feb 26, 2018	5.701	5.924	5.600	5.631	1,447,879	-0.07(-1.22%)
Feb 23, 2018	5.647	5.731	5.600	5.701	885,680	+0.08(+1.37%)
Feb 22, 2018			5.562	5.623	1,381,515	-0.02(-0.27%)
Feb 21, 2018	5.716	5.716	5.631	5.639	1,771,428	-0.04(-0.68%)
Feb 20, 2018	5.639	5.701	5.585	5.677	1,312,722	-0.02(-0.41%)
Feb 16, 2018		5.701	5.701	5.701	0	+0.00(+0.00%)
Feb 15, 2018	5.762	5.805	5.685	5.701	1,713,716	+0.00(+0.00%)
Feb 14, 2018	5.639	5.793	5.593	5.701	5,212,555	+0.08(+1.37%)
Feb 13, 2018	5.631	5.670	5.585	5.623	2,808,972	-0.02(-0.27%)
Feb 12, 2018	5.662	5.701	5.558	5.639	943,475	+0.03(+0.55%)
Feb 09, 2018	5.585	5.639	5.407	5.608	2,646,390	+0.06(+1.11%)
Feb 08, 2018	5.747	5.747	5.546	5.546	2,995,517	-0.15(-2.57%)
Feb 07, 2018	5.762	5.870	5.693	5.693	3,734,032	-0.12(-2.12%)
Feb 06, 2018	5.631	5.924	5.585	5.816	4,201,673	+0.12(+2.17%)
Feb 05, 2018	5.839	5.878	5.639	5.693	3,058,547	-0.20(-3.40%)
Feb 02, 2018	5.932	6.055	5.893	5.893	4,163,412	-0.16(-2.68%)

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.