Grupo Financiero Santander Mexico ADR (NY: BSMX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	4.930	5.100	4.930	5.100	3,420	+0.13(+2.62%)
Sep 29, 2022	5.040	5.040	4.920	4.970	2,053	-0.07(-1.39%)
Sep 28, 2022	4.930	5.040	4.930	5.040	2,031	+0.17(+3.49%)
Sep 27, 2022	5.010	5.130	4.870	4.870	9,444	-0.06(-1.22%)
Sep 26, 2022	4.950	5.050	4.820	4.930	27,345	-0.19(-3.71%)
Sep 23, 2022	5.210	5.260	4.970	5.120	53,402	-0.10(-1.92%)
Sep 22, 2022	5.350	5.350	5.170	5.220	16,814	-0.13(-2.43%)
Sep 21, 2022	5.220	5.350	5.220	5.350	3,536	+0.08(+1.52%)
Sep 20, 2022	5.250	5.400	5.250	5.270	5,323	+0.02(+0.38%)
Sep 19, 2022	5.270	5.330	5.250	5.250	3,049	-0.03(-0.57%)
Sep 16, 2022	5.310	5.370	5.280	5.280	9,693	-0.02(-0.38%)
Sep 15, 2022	5.400	5.400	5.300	5.300	5,272	-0.10(-1.85%)
Sep 14, 2022	5.450	5.550	5.370	5.400	31,755	-0.04(-0.74%)
Sep 13, 2022	5.500	5.500	5.400	5.440	6,889	-0.07(-1.27%)
Sep 12, 2022	5.460	5.560	5.440	5.510	8,100	+0.07(+1.29%)
Sep 09, 2022	5.370	5.440	5.350	5.440	20,119	+0.08(+1.49%)
Sep 08, 2022	5.400	5.400	5.310	5.360	11,464	-0.06(-1.11%)
Sep 07, 2022	5.400	5.540	5.370	5.420	3,554	-0.01(-0.18%)
Sep 06, 2022	5.490	5.490	5.325	5.430	15,205	-0.06(-1.09%)
Sep 02, 2022	5.480	5.550	5.380	5.490	14,603	+0.06(+1.11%)
Sep 01, 2022	5.370	5.530	5.270	5.429	17,788	-0.11(-1.99%)
Aug 31, 2022	5.440	5.540	5.312	5.540	15,877	+0.09(+1.65%)
Aug 30, 2022	5.360	5.450	5.310	5.450	14,319	+0.05(+0.93%)
Aug 29, 2022	5.320	5.400	5.260	5.400	5,998	+0.09(+1.69%)
Aug 26, 2022	5.410	5.410	5.300	5.310	4,649	-0.10(-1.85%)
Aug 25, 2022	5.280	5.450	5.275	5.410	9,351	+0.07(+1.31%)
Aug 24, 2022	5.320	5.340	5.320	5.340	3,859	+0.03(+0.56%)
Aug 23, 2022	5.450	5.450	5.290	5.310	7,847	-0.12(-2.21%)
Aug 22, 2022	5.150	5.430	5.140	5.430	26,673	+0.25(+4.83%)
Aug 19, 2022	5.190	5.250	5.120	5.180	11,055	-0.02(-0.38%)
Aug 18, 2022	5.270	5.277	5.150	5.200	36,556	-0.10(-1.89%)
Aug 17, 2022	5.350	5.380	5.240	5.300	10,600	+0.06(+1.15%)
Aug 16, 2022	5.410	5.410	5.240	5.240	41,446	-0.12(-2.24%)
Aug 15, 2022	5.410	5.430	5.250	5.360	64,531	+0.13(+2.49%)
Aug 12, 2022	5.240	5.370	5.140	5.230	10,873	+0.12(+2.35%)
Aug 11, 2022	5.480	5.480	5.110	5.110	14,982	-0.27(-5.02%)
Aug 10, 2022	5.340	5.380	5.300	5.380	11,632	+0.12(+2.28%)
Aug 09, 2022	5.430	5.430	5.250	5.260	19,196	-0.15(-2.77%)
Aug 08, 2022	5.460	5.460	5.363	5.410	9,011	+0.02(+0.37%)
Aug 05, 2022	5.370	5.400	5.226	5.390	17,964	+0.03(+0.56%)
Aug 04, 2022	5.350	5.390	5.320	5.360	8,250	+0.00(+0.00%)
Aug 03, 2022	5.350	5.380	5.160	5.360	9,298	+0.10(+1.90%)
Aug 02, 2022	5.240	5.374	5.070	5.260	27,726	-0.06(-1.13%)
Aug 01, 2022	5.380	5.380	5.220	5.320	24,217	+0.02(+0.38%)
Jul 29, 2022	5.580	5.580	5.200	5.300	56,063	-0.04(-0.73%)
Jul 28, 2022	5.122	5.348	5.094	5.339	63,005	+0.14(+2.72%)
Jul 27, 2022	5.179	5.197	4.915	5.197	17,525	+0.06(+1.10%)
Jul 26, 2022	4.943	5.141	4.943	5.141	11,830	+0.13(+2.64%)
Jul 25, 2022	5.009	5.094	4.867	5.009	37,010	+0.12(+2.51%)
Jul 22, 2022	4.490	4.981	4.490	4.886	173,594	+0.50(+11.40%)
Jul 21, 2022	4.471	4.476	4.386	4.386	998	-0.13(-2.92%)
Jul 20, 2022	4.499	4.613	4.462	4.518	8,977	-0.05(-1.03%)
Jul 19, 2022	4.660	4.679	4.462	4.566	12,626	-0.02(-0.41%)
Jul 18, 2022	4.528	4.650	4.443	4.584	36,094	+0.09(+2.10%)
Jul 15, 2022	4.386	4.594	4.358	4.490	10,846	+0.17(+3.93%)
Jul 14, 2022	4.292	4.405	4.264	4.320	15,515	-0.08(-1.72%)
Jul 13, 2022	4.367	4.481	4.358	4.396	7,117	-0.06(-1.27%)
Jul 12, 2022	4.386	4.481	4.311	4.452	21,471	+0.00(+0.11%)
Jul 11, 2022	4.386	4.502	4.358	4.448	9,273	-0.08(-1.83%)
Jul 08, 2022	4.499	4.530	4.433	4.530	11,346	-0.04(-0.77%)
Jul 07, 2022	4.660	4.858	4.471	4.566	48,626	+0.05(+1.04%)
Jul 06, 2022	4.679	4.811	4.504	4.518	9,072	-0.13(-2.72%)
Jul 05, 2022	4.716	4.748	4.636	4.645	6,670	-0.11(-2.31%)

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.