BSMX

Grupo Financiero Santander Mexico

$7.46 0.05 (0.67%)
17:35 EDT BSMX Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.23 (3.12%)
P/E:       -
Market Cap:       10.13B
EPS:       -
Volume:       2.34M
Day's Range:       7.44 - 7.56
52wk Range:       5.68 - 8.81
Previous Close:       7.46
Historical Data for BSMX
Date Open High Low Volume Close Change %
05/24/19 7.50 7.56 7.44 2,339,418 7.46 0.05   0.67%
05/23/19 7.40 7.47 7.37 5,402,034 7.41 -0.25   -3.26%
05/22/19 7.74 7.74 7.63 1,563,876 7.66 -0.09   -1.16%
05/21/19 7.78 7.79 7.68 1,345,855 7.75 0.02   0.26%
05/20/19 7.75 7.80 7.69 1,398,467 7.73 -0.02   -0.26%
05/17/19 7.78 7.82 7.71 804,900 7.75 -0.11   -1.40%
05/16/19 7.78 7.93 7.78 1,910,244 7.86 0.10   1.29%
05/15/19 7.70 7.82 7.68 1,113,897 7.76 -0.02   -0.26%
05/14/19 7.77 7.82 7.72 1,537,914 7.78 0.04   0.52%
05/13/19 7.80 7.84 7.70 1,860,296 7.74 -0.22   -2.76%
05/10/19 7.90 7.99 7.76 1,235,700 7.96 0.06   0.76%
05/09/19 7.79 8.00 7.76 2,998,811 7.90 -0.05   -0.63%
05/08/19 8.02 8.11 7.93 1,802,237 7.95 -0.03   -0.38%
05/07/19 8.05 8.06 7.94 1,990,729 7.98 -0.21   -2.56%
05/06/19 8.14 8.23 8.09 1,457,486 8.19 -0.08   -0.97%
05/03/19 8.24 8.30 8.21 781,500 8.27 0.03   0.36%
05/02/19 8.33 8.35 8.19 3,872,331 8.24 -0.08   -0.96%
05/01/19 8.42 8.45 8.29 1,635,947 8.32 -0.11   -1.30%
04/30/19 8.46 8.49 8.36 4,560,303 8.43 0.03   0.36%
04/29/19 8.27 8.45 8.27 5,725,106 8.40 0.15   1.82%
04/26/19 8.20 8.32 8.20 2,722,900 8.25 0.05   0.61%
04/25/19 8.23 8.28 8.15 4,692,157 8.20 -0.07   -0.85%
04/24/19 8.40 8.44 8.19 2,475,779 8.27 -0.21   -2.48%
04/23/19 8.50 8.50 8.41 1,800,175 8.48 -0.05   -0.59%
04/22/19 8.54 8.58 8.50 1,985,437 8.53 -0.02   -0.23%
04/18/19 8.58 8.60 8.47 1,165,000 8.55 -0.10   -1.16%
04/17/19 8.60 8.74 8.60 4,195,277 8.65 0.14   1.65%
04/16/19 8.41 8.51 8.40 7,927,236 8.51 0.10   1.19%
04/15/19 8.44 8.48 8.39 6,600,997 8.41 -0.02   -0.24%
04/12/19 8.46 8.63 8.37 17,703,200 8.43 0.93   12.40%
04/11/19 7.57 7.59 7.39 629,367 7.50 -0.07   -0.92%
04/10/19 7.52 7.63 7.37 949,877 7.57 0.06   0.80%
04/09/19 7.42 7.57 7.40 953,268 7.51 0.09   1.21%
04/08/19 7.17 7.48 7.12 1,133,930 7.42 0.23   3.20%
04/05/19 7.11 7.26 7.00 476,100 7.19 0.12   1.70%
04/04/19 6.86 7.11 6.77 727,527 7.07 0.20   2.91%
04/03/19 6.94 6.98 6.81 583,602 6.87 0.01   0.15%
04/02/19 6.92 6.93 6.82 856,674 6.86 -0.08   -1.15%
04/01/19 6.90 6.97 6.84 546,748 6.94 0.17   2.51%
03/29/19 6.75 6.81 6.74 803,400 6.77 0.10   1.50%
03/28/19 6.66 6.70 6.54 756,034 6.67 0.02   0.30%
03/27/19 6.50 6.68 6.50 730,532 6.65 0.09   1.37%
03/26/19 6.72 6.73 6.47 1,133,947 6.56 -0.10   -1.50%
03/25/19 6.39 6.72 6.39 880,574 6.66 0.24   3.74%
03/22/19 6.78 6.84 6.39 865,700 6.42 -0.46   -6.69%
03/21/19 7.02 7.08 6.85 1,025,239 6.88 -0.15   -2.13%
03/20/19 6.81 7.07 6.76 1,134,160 7.03 0.21   3.08%
03/19/19 6.82 6.89 6.80 1,167,893 6.82 0.08   1.19%
03/18/19 6.72 6.78 6.71 499,962 6.74 0.06   0.90%
03/15/19 6.63 6.77 6.63 894,600 6.68 0.01   0.15%
03/14/19 6.62 6.73 6.60 987,510 6.67 0.05   0.76%
03/13/19 6.63 6.64 6.56 891,530 6.62 0.02   0.30%
03/12/19 6.58 6.68 6.56 827,509 6.60 0.07   1.07%
03/11/19 6.47 6.61 6.46 585,505 6.53 0.02   0.31%
03/08/19 6.57 6.58 6.42 1,803,100 6.51 -0.13   -1.96%
03/07/19 6.79 6.83 6.62 620,468 6.64 -0.17   -2.50%
03/06/19 6.82 6.86 6.69 586,722 6.81 0.00   0.00%
03/05/19 6.86 6.95 6.75 448,043 6.81 -0.05   -0.73%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!