BANCO SANTAN MX Stock Price History, BSMX Historical Prices

Add to My Stocks
$6.64 $0.13 (1.92%) BSMX stock closing price Jun 18, 2018 (Closing)

The 10 year data of BANCO SANTAN MX stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with BANCO SANTAN MX price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BANCO SANTAN MX stock price history chart shows that the stock price reached a high of $16.46 on Aug 09, 2013, and a low of $6.28 on May 29, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 6.71 6.71 6.57 6.64 1,277,303 9.22 1.53
2018-06-15 6.73 6.9 6.52 6.77 1,546,196 9.4 1.56
2018-06-14 7.03 7.14 6.86 6.87 503,874 9.54 1.59
2018-06-13 6.95 7.25 6.93 7.06 2,731,954 9.81 1.63
2018-06-12 6.92 6.96 6.89 6.94 445,418 9.64 1.6
2018-06-11 6.82 6.96 6.8 6.92 1,899,256 9.61 1.6
2018-06-08 6.78 6.81 6.58 6.8 594,530 9.44 1.57
2018-06-07 6.66 6.78 6.62 6.75 1,036,895 9.38 1.56
2018-06-06 6.49 6.54 6.45 6.49 207,848 9.01 1.5
2018-06-05 6.48 6.5 6.38 6.47 390,764 8.99 1.49
2018-06-04 6.73 6.73 6.48 6.51 616,192 9.04 1.5
2018-06-01 6.47 6.63 6.47 6.56 595,936 9.11 1.51
2018-05-31 6.51 6.51 6.4 6.47 667,345 8.99 1.49
2018-05-30 6.31 6.57 6.31 6.52 841,505 9.06 1.51
2018-05-29 6.47 6.53 6.28 6.28 1,249,662 8.72 1.45
2018-05-25 6.64 6.64 6.54 6.56 777,225 9.11 1.51
2018-05-24 6.78 6.78 6.5 6.59 643,371 9.15 1.52
2018-05-23 6.64 6.86 6.57 6.8 1,689,022 9.44 1.57
2018-05-22 6.52 6.75 6.52 6.68 1,231,977 9.28 1.54
2018-05-21 6.59 6.7 6.46 6.49 1,121,052 9.01 1.5
2018-05-18 6.82 6.86 6.66 6.67 1,590,529 9.26 1.54
2018-05-17 6.81 6.86 6.75 6.77 1,865,817 9.4 1.56
2018-05-16 6.93 6.95 6.83 6.86 1,699,892 9.53 1.58
2018-05-15 6.96 6.96 6.82 6.89 1,505,163 9.57 1.59
2018-05-14 7 7.04 6.94 6.96 1,242,915 9.67 1.61
2018-05-11 7.16 7.22 6.95 7.02 329,008 9.75 1.62
2018-05-10 6.94 7.29 6.9 7.16 1,270,610 9.94 1.65
2018-05-09 7 7.03 6.89 6.93 1,146,749 9.63 1.6
2018-05-08 6.8 7.04 6.8 6.98 743,662 9.69 1.61
2018-05-07 7.01 7.04 6.77 6.8 460,936 9.44 1.57
2018-05-04 7.1 7.18 6.96 6.99 428,080 9.71 1.61
2018-05-03 7.38 7.38 7.09 7.16 567,893 9.94 1.65
2018-05-02 7.32 7.39 7.18 7.35 1,152,299 10.21 1.7
2018-05-01 7.33 7.39 7.17 7.33 870,785 10.18 1.69
2018-04-30 7.34 7.41 7.3 7.33 909,804 10.18 1.69
2018-04-27 7.42 7.52 7.22 7.33 1,507,447 10.62 1.78
2018-04-26 7.36 7.53 7.34 7.5 2,721,108 10.87 1.82
2018-04-25 7.33 7.36 7.18 7.31 2,063,068 10.59 1.77
2018-04-24 7.48 7.5 7.36 7.44 871,585 10.78 1.8
2018-04-23 7.36 7.47 7.29 7.35 856,911 10.65 1.78
2018-04-20 7.28 7.38 7.28 7.35 397,921 10.65 1.78
2018-04-19 7.44 7.56 7.34 7.35 979,390 10.65 1.78
2018-04-18 7.58 7.68 7.52 7.53 982,603 10.91 1.83
2018-04-17 7.58 7.63 7.55 7.58 1,112,830 10.99 1.84
2018-04-16 7.51 7.65 7.48 7.55 1,004,309 10.94 1.83
2018-04-13 7.48 7.52 7.38 7.51 662,313 10.88 1.82
2018-04-12 7.39 7.53 7.31 7.44 921,940 10.78 1.8
2018-04-11 7.24 7.41 7.24 7.32 1,292,330 10.61 1.78
2018-04-10 7.32 7.39 7.2 7.29 1,579,506 10.57 1.77
2018-04-09 7.42 7.49 7.27 7.27 840,710 10.54 1.76
2018-04-06 7.39 7.52 7.39 7.42 572,374 10.75 1.8
2018-04-05 7.42 7.55 7.36 7.47 1,583,526 10.83 1.81
2018-04-04 7.23 7.41 7.16 7.39 1,551,708 10.71 1.79
2018-04-03 7.18 7.32 7.09 7.3 1,218,809 10.58 1.77
2018-04-02 7.14 7.18 7.05 7.1 1,005,064 10.29 1.72
2018-03-30 0 0 0 7.17 0 - -
2018-03-29 7.11 7.22 7.08 7.17 433,467 10.39 1.74
2018-03-28 7.13 7.19 7.04 7.12 601,104 10.32 1.73
2018-03-27 6.9 7.21 6.88 7.11 882,743 10.3 1.72
2018-03-26 6.91 6.96 6.79 6.9 638,088 10 1.67
2018-03-23 6.9 7.02 6.84 6.84 752,784 9.91 1.66
2018-03-22 6.94 7.11 6.88 6.9 1,033,794 10 1.67
2018-03-21 6.78 7.08 6.78 7.05 1,130,508 10.22 1.71
2018-03-20 6.87 6.87 6.75 6.78 809,075 9.83 1.64
2018-03-19 6.79 6.9 6.68 6.83 1,884,166 9.9 1.66
2018-03-16 7.03 7.07 6.81 6.84 1,289,304 9.91 1.66
2018-03-15 7.11 7.16 7.01 7.04 1,521,387 10.2 1.71
2018-03-14 7.25 7.27 7.09 7.14 952,316 10.35 1.73
2018-03-13 7.37 7.41 7.18 7.22 1,226,166 10.46 1.75
2018-03-12 7.34 7.49 7.34 7.38 920,710 10.7 1.79
2018-03-09 7.33 7.43 7.3 7.38 960,961 10.7 1.79
2018-03-08 7.28 7.33 7.21 7.25 1,833,364 10.51 1.76
2018-03-07 7.1 7.24 7.05 7.23 1,521,307 10.48 1.75
2018-03-06 7.13 7.19 7.09 7.1 880,543 10.29 1.72
2018-03-05 7 7.11 6.98 7.07 1,315,634 10.25 1.71
2018-03-02 6.98 7.1 6.9 7.1 2,000,209 10.29 1.72
2018-03-01 7.14 7.19 6.98 7.04 1,247,745 10.2 1.71
2018-02-28 7.21 7.23 7.04 7.07 1,574,559 10.25 1.71
2018-02-27 7.29 7.29 7.15 7.16 1,422,503 10.38 1.74
2018-02-26 7.39 7.68 7.26 7.3 1,116,868 10.58 1.77
2018-02-23 7.32 7.43 7.26 7.39 683,198 10.71 1.79
2018-02-22 7.38 7.38 7.21 7.29 1,065,676 10.57 1.77
2018-02-21 7.41 7.41 7.3 7.31 1,366,448 10.59 1.77
2018-02-20 7.31 7.39 7.24 7.36 1,012,611 10.67 1.79
2018-02-19 0 0 0 7.39 0 - -
2018-02-16 7.31 7.5 7.31 7.39 752,647 10.71 1.79
2018-02-15 7.47 7.53 7.37 7.39 1,321,930 10.71 1.79
2018-02-14 7.31 7.51 7.25 7.39 4,020,872 10.71 1.79
2018-02-13 7.3 7.35 7.24 7.29 2,166,791 10.57 1.77
Get more Data

BANCO SANTAN MX Stock History Chart

View BSMX PE ratio, PS ratio stocks charts and compare with peers.
BSMX Chart
Note: Compare BANCO SANTAN MX stock price history with the index and industry peers.

BANCO SANTAN MX Stock Price History: Past 5 years

Max Stock Price16.46Aug 09,2013
Min Stock Price6.28May 29,2018
Avg Stock Price10.04

BANCO SANTAN MX Historical PE ratio: Past 5 years

Max PE Ratio16.76Jul 20,2017
Min PE Ratio8.46Feb 10,2014
Avg PE Ratio12.88

BANCO SANTAN MX Historical PS ratio: Past 5 years

Max PS Ratio5.29Aug 29,2014
Min PS Ratio1.45May 29,2018
Avg PS Ratio2.67

BSMX Industry Peers

Company Price Change (%)
Macro Bank (BMA)59.984.58 (7.09%)
Wing Hang Bank (WGHGY)320 (0%)
Hsbc (HSBC)48.510 (0%)
Banco Bilbao Viscaya Argentaria (BBVA)6.840.11 (1.58%)
Banco Santander (SAN)5.430.02 (0.37%)
Bancolombia (CIB)47.61.05 (2.26%)
Banco De Chile (BCH)95.150.84 (0.88%)

BANCO SANTAN MX share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in BANCO SANTAN MX stock analysis. BANCO SANTAN MX stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BSMX stock saw an opening price of $6.71, and a closing price of $6.64 on Jun 18, 2018. BANCO SANTAN MX historical P/S ratio was at a high of 5.29 on Aug 29, 2014 and a low of 1.45 on May 29, 2018.