Banco Santander México S.... (BSMX)
NYSE: BSMX
· Real-Time Price · USD
5.46
0.13 (2.44%)
At close: May 04, 2023, 10:00 PM
BSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | 0 |
| May 12, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | 0 |
| May 11, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | 0 |
| May 10, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | 0 |
| May 9, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | 0 |
| May 8, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | 0 |
| May 5, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.00% | 0 |
| May 4, 2023 | 5.31 | 5.56 | 5.31 | 5.46 | 5.46 | 2.44% | 103,829 |
| May 3, 2023 | 5.66 | 5.68 | 5.33 | 5.33 | 5.33 | -6.49% | 45,771 |
| May 2, 2023 | 5.68 | 5.76 | 5.68 | 5.70 | 5.70 | 0.00% | 11,221 |
| May 1, 2023 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.55% | 56,862 |
| Apr 28, 2023 | 5.76 | 5.95 | 5.76 | 5.91 | 5.91 | 0.68% | 56,856 |
| Apr 27, 2023 | 6.14 | 6.14 | 5.81 | 5.87 | 5.87 | -1.84% | 62,916 |
| Apr 26, 2023 | 5.97 | 6.08 | 5.87 | 5.98 | 5.98 | -2.61% | 46,728 |
| Apr 25, 2023 | 6.18 | 6.18 | 6.10 | 6.14 | 6.14 | 0.33% | 24,917 |
| Apr 24, 2023 | 6.16 | 6.24 | 6.10 | 6.12 | 6.12 | -1.92% | 43,021 |
| Apr 21, 2023 | 6.41 | 6.48 | 6.19 | 6.24 | 6.24 | -1.73% | 24,562 |
| Apr 20, 2023 | 6.50 | 6.50 | 6.32 | 6.35 | 6.35 | -2.61% | 54,284 |
| Apr 19, 2023 | 6.60 | 6.61 | 6.42 | 6.52 | 6.52 | -0.91% | 42,306 |
| Apr 18, 2023 | 6.69 | 6.69 | 6.31 | 6.58 | 6.58 | -1.64% | 103,988 |