Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	3.120	3.145	3.033	3.111	351,393	-0.02(-0.55%)
Jun 29, 2020	3.180	3.240	3.111	3.128	588,681	-0.08(-2.42%)
Jun 26, 2020	3.232	3.232	3.130	3.206	703,334	-0.08(-2.36%)
Jun 25, 2020	3.137	3.283	3.137	3.283	782,013	+0.10(+3.25%)
Jun 24, 2020	3.137	3.188	3.076	3.180	644,740	-0.01(-0.27%)
Jun 23, 2020	3.197	3.309	3.171	3.188	590,135	+0.03(+1.09%)
Jun 22, 2020	3.404	3.430	3.137	3.154	608,566	-0.09(-2.92%)
Jun 19, 2020	3.145	3.292	3.076	3.249	1,194,195	+0.11(+3.57%)
Jun 18, 2020	3.283	3.352	3.120	3.137	809,666	-0.16(-4.71%)
Jun 17, 2020	3.309	3.378	3.102	3.292	1,545,874	+0.09(+2.69%)
Jun 16, 2020	3.137	3.352	3.137	3.206	1,039,782	+0.20(+6.59%)
Jun 15, 2020	3.016	3.120	2.870	3.008	1,015,187	-0.14(-4.38%)
Jun 12, 2020	2.973	3.197	2.973	3.145	668,637	+0.28(+9.94%)
Jun 11, 2020	3.033	3.085	2.797	2.861	928,958	-0.37(-11.47%)
Jun 10, 2020	3.387	3.421	3.180	3.232	1,386,878	-0.19(-5.54%)
Jun 09, 2020	3.602	3.662	3.404	3.421	1,141,319	-0.30(-8.10%)
Jun 08, 2020	3.714	3.723	3.576	3.723	1,041,151	+0.14(+3.85%)
Jun 05, 2020	3.585	3.619	3.464	3.585	976,150	+0.22(+6.67%)
Jun 04, 2020	3.197	3.447	3.163	3.361	1,051,283	+0.09(+2.90%)
Jun 03, 2020	3.059	3.318	3.059	3.266	947,010	+0.22(+7.06%)
Jun 02, 2020	2.964	3.171	2.964	3.051	1,035,712	+0.14(+4.73%)
Jun 01, 2020	2.801	2.973	2.801	2.913	391,840	+0.12(+4.32%)
May 29, 2020	2.827	2.844	2.732	2.792	773,656	-0.06(-2.11%)
May 28, 2020	2.801	2.921	2.749	2.852	883,055	+0.09(+3.44%)
May 27, 2020	2.663	2.758	2.620	2.758	621,655	+0.16(+6.31%)
May 26, 2020	2.551	2.697	2.551	2.594	757,145	+0.07(+2.73%)
May 22, 2020	2.456	2.525	2.396	2.525	332,346	+0.03(+1.03%)
May 21, 2020	2.370	2.508	2.353	2.499	1,132,932	+0.14(+5.84%)
May 20, 2020	2.335	2.456	2.322	2.361	758,411	+0.06(+2.62%)
May 19, 2020	2.422	2.422	2.301	2.301	510,630	-0.10(-4.30%)
May 18, 2020	2.378	2.439	2.335	2.404	607,883	+0.10(+4.49%)
May 15, 2020	2.309	2.378	2.258	2.301	1,305,828	-0.06(-2.55%)
May 14, 2020	2.301	2.370	2.266	2.361	967,498	-0.01(-0.36%)
May 13, 2020	2.508	2.516	2.318	2.370	1,195,097	-0.12(-4.84%)
May 12, 2020	2.697	2.706	2.465	2.490	1,217,148	-0.18(-6.77%)
May 11, 2020	2.490	2.671	2.374	2.671	2,765,713	+0.23(+9.54%)
May 08, 2020	2.335	2.473	2.335	2.439	1,224,946	+0.10(+4.43%)
May 07, 2020	2.335	2.335	2.258	2.335	841,329	+0.07(+3.04%)
May 06, 2020	2.284	2.292	2.223	2.266	798,230	-0.01(-0.38%)
May 05, 2020	2.370	2.404	2.266	2.275	319,951	-0.06(-2.58%)
May 04, 2020	2.344	2.378	2.241	2.335	609,371	+0.04(+1.88%)
May 01, 2020	2.387	2.387	2.223	2.292	408,470	-0.09(-3.97%)
Apr 30, 2020	2.499	2.556	2.223	2.387	493,030	-0.13(-5.14%)
Apr 29, 2020	2.499	2.543	2.338	2.516	1,136,978	+0.18(+7.75%)
Apr 28, 2020	2.258	2.344	2.249	2.335	704,932	+0.11(+5.04%)
Apr 27, 2020	2.215	2.256	2.180	2.223	259,898	+0.05(+2.38%)
Apr 24, 2020	2.284	2.284	2.172	2.172	489,584	-0.09(-3.82%)
Apr 23, 2020	2.266	2.309	2.206	2.258	546,487	+0.06(+2.74%)
Apr 22, 2020	2.353	2.353	2.180	2.197	507,655	-0.08(-3.41%)
Apr 21, 2020	2.241	2.275	2.172	2.275	444,631	+0.02(+0.76%)
Apr 20, 2020	2.309	2.335	2.241	2.258	556,572	-0.07(-2.96%)
Apr 17, 2020	2.335	2.387	2.258	2.327	690,337	+0.09(+4.25%)
Apr 16, 2020	2.378	2.396	2.223	2.232	800,511	-0.17(-7.17%)
Apr 15, 2020	2.594	2.594	2.361	2.404	600,194	-0.10(-4.12%)
Apr 14, 2020	2.413	2.508	2.327	2.508	1,144,002	+0.16(+6.99%)
Apr 13, 2020	2.542	2.542	2.335	2.344	953,917	-0.15(-5.88%)
Apr 09, 2020	2.568	2.602	2.443	2.490	366,578	+0.02(+0.70%)
Apr 08, 2020	2.378	2.544	2.286	2.473	713,072	+0.10(+4.36%)
Apr 07, 2020	2.602	2.723	2.318	2.370	2,115,072	+0.09(+4.17%)
Apr 06, 2020	2.447	2.529	2.275	2.275	1,210,446	-0.07(-2.94%)
Apr 03, 2020	2.465	2.525	2.301	2.344	1,118,071	-0.16(-6.53%)
Apr 02, 2020	2.499	2.689	2.465	2.508	830,007	-0.06(-2.35%)

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.