Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	6.697	6.783	6.594	6.610	1,381,311	-0.09(-1.30%)
Jul 30, 2018	6.752	6.910	6.606	6.697	2,965,647	-0.16(-2.31%)
Jul 27, 2018	6.523	6.965	6.523	6.855	1,803,776	+0.32(+4.96%)
Jul 26, 2018	6.546	6.704	6.523	6.531	919,588	-0.09(-1.43%)
Jul 25, 2018	6.467	6.673	6.420	6.625	1,439,251	+0.23(+3.58%)
Jul 24, 2018	6.364	6.546	6.333	6.396	1,320,827	+0.10(+1.63%)
Jul 23, 2018	6.262	6.301	6.206	6.293	728,111	-0.01(-0.13%)
Jul 20, 2018	6.238	6.325	6.183	6.301	1,402,015	+0.07(+1.14%)
Jul 19, 2018	6.048	6.250	6.048	6.230	1,020,425	+0.10(+1.68%)
Jul 18, 2018	6.064	6.187	6.005	6.127	829,498	+0.07(+1.18%)
Jul 17, 2018	6.119	6.159	6.056	6.056	1,179,760	-0.13(-2.05%)
Jul 16, 2018	6.285	6.285	6.143	6.183	1,125,809	-0.06(-1.01%)
Jul 13, 2018	6.198	6.309	6.167	6.246	977,863	+0.06(+1.02%)
Jul 12, 2018	6.175	6.285	6.175	6.183	840,598	+0.02(+0.26%)
Jul 11, 2018	6.009	6.183	5.969	6.167	1,752,618	+0.12(+1.96%)
Jul 10, 2018	6.040	6.092	5.945	6.048	2,406,182	+0.17(+2.82%)
Jul 09, 2018	6.040	6.092	5.874	5.882	1,656,755	-0.15(-2.49%)
Jul 06, 2018	5.874	6.096	5.787	6.032	1,717,329	+0.23(+3.95%)
Jul 05, 2018	5.566	5.843	5.447	5.803	1,904,518	+0.28(+5.16%)
Jul 03, 2018		5.519	5.519	5.519	0	+0.39(+7.55%)
Jul 02, 2018	5.281	5.360	5.096	5.131	1,806,841	-0.16(-2.99%)
Jun 29, 2018	5.218	5.345	5.183	5.289	1,343,771	+0.12(+2.29%)
Jun 28, 2018	5.005	5.202	4.997	5.171	2,044,150	+0.17(+3.48%)
Jun 27, 2018	5.084	5.155	4.989	4.997	1,081,366	-0.09(-1.71%)
Jun 26, 2018	5.053	5.134	5.006	5.083	3,264,594	+0.05(+0.92%)
Jun 25, 2018	5.076	5.099	4.991	5.037	4,203,939	-0.05(-1.06%)
Jun 22, 2018	5.029	5.137	5.006	5.091	1,897,437	+0.05(+1.07%)
Jun 21, 2018	5.137	5.137	5.029	5.037	1,289,100	-0.10(-1.95%)
Jun 20, 2018	5.130	5.161	5.114	5.137	2,986,737	+0.05(+0.91%)
Jun 19, 2018	5.107	5.114	5.045	5.091	1,012,476	-0.03(-0.60%)
Jun 18, 2018	5.176	5.176	5.064	5.122	1,655,862	-0.10(-1.92%)
Jun 15, 2018		5.299	5.299	5.222	2,004,448	-0.08(-1.46%)
Jun 14, 2018	5.423	5.508	5.292	5.299	653,209	-0.15(-2.69%)
Jun 13, 2018	5.361	5.593	5.346	5.446	3,541,635	+0.09(+1.73%)
Jun 12, 2018	5.338	5.365	5.315	5.353	577,428	+0.02(+0.29%)
Jun 11, 2018	5.261	5.369	5.245	5.338	2,462,146	+0.09(+1.76%)
Jun 08, 2018	5.230	5.253	5.076	5.245	770,733	+0.04(+0.74%)
Jun 07, 2018	5.137	5.230	5.107	5.207	1,344,204	+0.20(+4.01%)
Jun 06, 2018			4.975	5.006	269,448	+0.02(+0.31%)
Jun 05, 2018	4.999	5.014	4.918	4.991	506,576	-0.03(-0.61%)
Jun 04, 2018	5.191	5.191	4.995	5.022	798,815	-0.04(-0.76%)
Jun 01, 2018	4.991	5.114	4.991	5.060	772,556	+0.07(+1.39%)
May 31, 2018	5.022	5.022	4.937	4.991	865,128	-0.04(-0.77%)
May 30, 2018	4.867	5.068	4.867	5.029	1,090,905	+0.19(+3.82%)
May 29, 2018	4.991	5.037	4.844	4.844	1,620,029	-0.22(-4.27%)
May 25, 2018		5.060	5.060	5.060	0	-0.02(-0.46%)
May 24, 2018	5.230	5.230	5.014	5.083	834,049	-0.16(-3.09%)
May 23, 2018	5.122	5.292	5.068	5.245	2,189,604	+0.09(+1.80%)
May 22, 2018	5.029	5.207	5.029	5.153	1,597,103	+0.15(+2.93%)
May 21, 2018	5.083	5.165	4.983	5.006	1,453,303	-0.14(-2.70%)
May 18, 2018	5.261	5.292	5.137	5.145	2,061,920	-0.08(-1.48%)
May 17, 2018	5.253	5.292	5.207	5.222	2,418,797	-0.07(-1.31%)
May 16, 2018	5.346	5.361	5.269	5.292	2,203,696	-0.02(-0.44%)
May 15, 2018	5.369	5.369	5.261	5.315	1,951,254	-0.05(-1.01%)
May 14, 2018	5.400	5.431	5.350	5.369	1,611,283	-0.05(-0.85%)
May 11, 2018	5.523	5.569	5.361	5.415	426,517	-0.11(-1.96%)
May 10, 2018	5.353	5.623	5.323	5.523	1,647,186	+0.18(+3.32%)
May 09, 2018	5.400	5.423	5.311	5.346	1,486,615	-0.04(-0.72%)
May 08, 2018	5.245	5.431	5.245	5.384	964,064	+0.14(+2.65%)
May 07, 2018	5.407	5.431	5.222	5.245	597,545	-0.15(-2.72%)
May 04, 2018	5.477	5.539	5.369	5.392	554,951	-0.13(-2.37%)
May 03, 2018	5.693	5.693	5.469	5.523	736,201	-0.15(-2.58%)
May 02, 2018	5.647	5.701	5.535	5.670	1,493,810	+0.02(+0.27%)

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.