Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.505	5.549	5.496	5.521	985,176	+0.08(+1.50%)
Mar 28, 2019	5.431	5.464	5.333	5.439	927,093	+0.02(+0.30%)
Mar 27, 2019	5.301	5.447	5.301	5.423	895,821	+0.07(+1.37%)
Mar 26, 2019	5.480	5.488	5.276	5.350	1,390,512	-0.08(-1.50%)
Mar 25, 2019	5.211	5.480	5.211	5.431	1,079,811	+0.20(+3.74%)
Mar 22, 2019	5.529	5.578	5.211	5.235	1,061,572	-0.38(-6.69%)
Mar 21, 2019	5.725	5.770	5.586	5.611	1,257,208	-0.12(-2.13%)
Mar 20, 2019	5.553	5.766	5.513	5.733	1,390,773	+0.17(+3.08%)
Mar 19, 2019	5.562	5.619	5.541	5.562	1,432,139	+0.07(+1.19%)
Mar 18, 2019	5.480	5.525	5.472	5.496	613,082	+0.05(+0.90%)
Mar 15, 2019	5.407	5.521	5.407	5.447	1,097,011	+0.01(+0.15%)
Mar 14, 2019	5.399	5.488	5.382	5.439	1,210,942	+0.04(+0.76%)
Mar 13, 2019	5.407	5.415	5.350	5.399	1,093,246	+0.02(+0.30%)
Mar 12, 2019	5.366	5.447	5.350	5.382	1,014,740	+0.06(+1.07%)
Mar 11, 2019	5.276	5.390	5.268	5.325	717,980	+0.02(+0.31%)
Mar 08, 2019	5.358	5.366	5.235	5.309	2,211,067	-0.11(-1.96%)
Mar 07, 2019	5.537	5.570	5.399	5.415	760,854	-0.14(-2.50%)
Mar 06, 2019	5.562	5.594	5.456	5.553	719,473	+0.00(+0.00%)
Mar 05, 2019	5.594	5.668	5.500	5.553	549,416	-0.04(-0.73%)
Mar 04, 2019	5.635	5.668	5.553	5.594	1,441,019	-0.02(-0.29%)
Mar 01, 2019	5.578	5.627	5.468	5.611	2,587,160	+0.06(+1.03%)
Feb 28, 2019	5.545	5.570	5.431	5.553	1,076,644	+0.00(+0.00%)
Feb 27, 2019	5.774	5.774	5.521	5.553	894,180	-0.19(-3.27%)
Feb 26, 2019	5.782	5.806	5.725	5.741	1,398,137	-0.05(-0.85%)
Feb 25, 2019	5.831	5.831	5.741	5.790	1,225,476	+0.06(+1.00%)
Feb 22, 2019	5.741	5.810	5.692	5.733	1,153,173	+0.04(+0.72%)
Feb 21, 2019	5.676	5.719	5.611	5.692	1,048,358	+0.02(+0.29%)
Feb 20, 2019	5.611	5.704	5.602	5.676	1,418,992	+0.09(+1.61%)
Feb 19, 2019	5.586	5.635	5.533	5.586	1,281,056	-0.06(-1.01%)
Feb 15, 2019	5.659	5.659	5.553	5.643	771,316	+0.02(+0.29%)
Feb 14, 2019	5.439	5.700	5.415	5.627	1,262,969	+0.13(+2.37%)
Feb 13, 2019	5.619	5.692	5.464	5.496	1,773,914	-0.15(-2.60%)
Feb 12, 2019	5.627	5.717	5.553	5.643	2,667,078	+0.00(+0.00%)
Feb 11, 2019	5.611	5.651	5.562	5.643	1,093,956	+0.05(+0.87%)
Feb 08, 2019	5.700	5.700	5.513	5.594	869,540	-0.12(-2.14%)
Feb 07, 2019	5.839	5.953	5.635	5.717	3,193,099	-0.24(-3.97%)
Feb 06, 2019	5.969	6.059	5.896	5.953	3,465,050	-0.06(-0.95%)
Feb 05, 2019	5.978	6.059	5.937	6.010	1,550,793	+0.04(+0.68%)
Feb 04, 2019	5.912	6.031	5.912	5.969	915,133	+0.05(+0.83%)
Feb 01, 2019	6.075	6.157	5.912	5.920	2,765,826	-0.15(-2.55%)
Jan 31, 2019	5.986	6.100	5.823	6.075	2,950,245	-0.06(-0.93%)
Jan 30, 2019	6.010	6.132	5.961	6.132	2,423,015	+0.15(+2.59%)
Jan 29, 2019	5.994	6.043	5.945	5.978	2,308,527	+0.00(+0.00%)
Jan 28, 2019	5.888	5.994	5.888	5.978	2,579,826	+0.00(+0.00%)
Jan 25, 2019	5.872	5.994	5.847	5.978	2,664,905	+0.13(+2.23%)
Jan 24, 2019	5.774	5.872	5.770	5.847	1,934,471	+0.08(+1.41%)
Jan 23, 2019	5.643	5.766	5.615	5.766	1,712,503	+0.20(+3.51%)
Jan 22, 2019	5.651	5.651	5.541	5.570	2,388,517	-0.11(-2.01%)
Jan 18, 2019	5.611	5.717	5.594	5.684	1,203,205	+0.10(+1.75%)
Jan 17, 2019	5.447	5.627	5.431	5.586	2,372,179	+0.11(+1.93%)
Jan 16, 2019	5.358	5.529	5.325	5.480	2,664,627	+0.13(+2.44%)
Jan 15, 2019	5.325	5.358	5.276	5.350	1,358,199	+0.05(+0.92%)
Jan 14, 2019	5.162	5.358	5.162	5.301	1,177,586	+0.07(+1.25%)
Jan 11, 2019	5.195	5.284	5.187	5.235	1,773,415	+0.00(+0.00%)
Jan 10, 2019	5.284	5.333	5.125	5.235	1,359,749	-0.07(-1.23%)
Jan 09, 2019	5.350	5.407	5.268	5.301	898,195	+0.01(+0.15%)
Jan 08, 2019	5.227	5.309	5.215	5.293	1,652,884	+0.07(+1.25%)
Jan 07, 2019	5.260	5.276	5.174	5.227	1,126,020	+0.02(+0.31%)
Jan 04, 2019	5.072	5.240	5.064	5.211	840,477	+0.17(+3.40%)
Jan 03, 2019	5.072	5.089	4.950	5.040	749,837	-0.04(-0.80%)

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.