Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	4.697	4.791	4.679	4.740	707,661	+0.03(+0.55%)
Mar 30, 2021	4.645	4.722	4.628	4.714	1,692,680	+0.04(+0.92%)
Mar 29, 2021	4.740	4.774	4.653	4.671	2,579,759	-0.16(-3.21%)
Mar 26, 2021	4.809	4.895	4.740	4.826	4,957,691	+0.78(+19.40%)
Mar 25, 2021	3.938	4.093	3.938	4.042	235,701	+0.05(+1.30%)
Mar 24, 2021	4.111	4.111	3.977	3.990	351,559	-0.08(-1.91%)
Mar 23, 2021	4.136	4.136	4.033	4.067	245,668	-0.08(-1.87%)
Mar 22, 2021	4.111	4.171	4.042	4.145	444,929	+0.03(+0.63%)
Mar 19, 2021	4.050	4.119	3.865	4.119	1,368,839	+0.07(+1.70%)
Mar 18, 2021	4.111	4.128	3.973	4.050	603,837	-0.02(-0.42%)
Mar 17, 2021	4.223	4.248	4.059	4.067	871,414	-0.14(-3.28%)
Mar 16, 2021	4.274	4.369	4.179	4.205	590,601	-0.10(-2.40%)
Mar 15, 2021	4.378	4.378	4.283	4.309	250,928	-0.06(-1.38%)
Mar 12, 2021	4.378	4.391	4.292	4.369	183,463	+0.03(+0.60%)
Mar 11, 2021	4.292	4.373	4.266	4.343	206,713	+0.05(+1.20%)
Mar 10, 2021	4.292	4.352	4.154	4.292	505,849	+0.05(+1.22%)
Mar 09, 2021	4.050	4.248	4.033	4.240	352,639	+0.16(+4.02%)
Mar 08, 2021	4.033	4.102	3.981	4.076	287,303	+0.04(+1.07%)
Mar 05, 2021	4.119	4.119	3.981	4.033	386,306	-0.01(-0.21%)
Mar 04, 2021	4.050	4.162	4.033	4.042	597,559	+0.00(+0.00%)
Mar 03, 2021	4.016	4.085	3.999	4.042	1,043,389	+0.00(+0.00%)
Mar 02, 2021	4.093	4.128	4.042	4.042	432,108	-0.05(-1.26%)
Mar 01, 2021	4.136	4.171	4.085	4.093	119,346	+0.01(+0.21%)
Feb 26, 2021	4.067	4.136	4.059	4.085	232,665	-0.02(-0.42%)
Feb 25, 2021	4.223	4.257	4.085	4.102	277,889	-0.13(-3.05%)
Feb 24, 2021	4.292	4.292	4.223	4.231	378,954	-0.02(-0.41%)
Feb 23, 2021	4.231	4.266	4.154	4.248	347,235	-0.01(-0.20%)
Feb 22, 2021	4.248	4.343	4.214	4.257	303,152	-0.01(-0.20%)
Feb 19, 2021	4.300	4.335	4.236	4.266	283,840	-0.03(-0.60%)
Feb 18, 2021	4.309	4.360	4.223	4.292	268,728	-0.07(-1.58%)
Feb 17, 2021	4.274	4.378	4.231	4.360	207,371	+0.07(+1.61%)
Feb 16, 2021	4.360	4.412	4.274	4.292	689,372	-0.06(-1.39%)
Feb 12, 2021	4.378	4.438	4.335	4.352	145,865	-0.08(-1.75%)
Feb 11, 2021	4.335	4.429	4.326	4.429	264,831	+0.06(+1.38%)
Feb 10, 2021	4.438	4.481	4.352	4.369	307,192	-0.07(-1.55%)
Feb 09, 2021	4.498	4.498	4.412	4.438	205,645	-0.04(-0.96%)
Feb 08, 2021	4.516	4.563	4.455	4.481	312,168	+0.02(+0.39%)
Feb 05, 2021	4.481	4.490	4.395	4.464	644,733	+0.05(+1.17%)
Feb 04, 2021	4.360	4.447	4.283	4.412	298,445	+0.02(+0.39%)
Feb 03, 2021	4.352	4.422	4.352	4.395	153,157	+0.05(+1.19%)
Feb 02, 2021	4.412	4.447	4.300	4.343	268,269	-0.06(-1.37%)
Feb 01, 2021	4.283	4.421	4.266	4.404	127,732	+0.11(+2.61%)
Jan 29, 2021	4.395	4.395	4.248	4.292	273,396	-0.10(-2.35%)
Jan 28, 2021	4.360	4.429	4.317	4.395	228,644	+0.03(+0.79%)
Jan 27, 2021	4.447	4.447	4.283	4.360	643,967	-0.16(-3.62%)
Jan 26, 2021	4.455	4.550	4.395	4.524	297,228	+0.12(+2.74%)
Jan 25, 2021	4.412	4.455	4.343	4.404	243,611	-0.05(-1.16%)
Jan 22, 2021	4.412	4.481	4.348	4.455	459,877	-0.02(-0.39%)
Jan 21, 2021	4.636	4.636	4.438	4.472	424,781	-0.16(-3.53%)
Jan 20, 2021	4.697	4.697	4.550	4.636	281,087	-0.06(-1.28%)
Jan 19, 2021	4.636	4.722	4.585	4.697	388,199	+0.07(+1.49%)
Jan 15, 2021	4.697	4.791	4.593	4.628	401,275	-0.07(-1.47%)
Jan 14, 2021	4.636	4.791	4.585	4.697	588,371	+0.13(+2.83%)
Jan 13, 2021	4.567	4.610	4.498	4.567	233,958	+0.02(+0.38%)
Jan 12, 2021	4.636	4.645	4.490	4.550	362,991	-0.05(-1.12%)
Jan 11, 2021	4.740	4.774	4.559	4.602	230,418	-0.23(-4.81%)
Jan 08, 2021	4.809	4.834	4.679	4.834	579,285	+0.09(+1.81%)
Jan 07, 2021	4.662	4.757	4.559	4.748	459,135	+0.16(+3.38%)
Jan 06, 2021	4.421	4.610	4.369	4.593	317,417	+0.23(+5.34%)
Jan 05, 2021	4.395	4.421	4.343	4.360	95,850	-0.03(-0.78%)

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.