Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Financiero Santander Mexico ADR (NY: BSMX )

5.460 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.