BANCO SANTAN MX Stock Price History, BSMX Historical Prices

Add to My Stocks
$7.36 $0.03 (0.41%) BSMX stock closing price Feb 20, 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 $17.44 on May 10, 2013, and a low of $6.75 on Dec 01, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 7.31 7.39 7.24 7.36 1,012,611 10.67 1.79
2018-02-16 7.31 7.5 7.31 7.39 752,647 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
2018-02-12 7.34 7.39 7.21 7.31 727,780 10.59 1.77
2018-02-09 7.24 7.31 7.01 7.27 2,041,378 10.54 1.76
2018-02-08 7.45 7.45 7.19 7.19 2,310,689 10.42 1.74
2018-02-05 7.57 7.62 7.31 7.35 2,630,854 10.65 1.78
2018-02-01 7.82 7.95 7.67 7.85 1,982,923 11.54 2.04
2018-01-31 7.91 8.09 7.76 7.82 1,543,383 11.5 2.03
2018-01-30 7.82 7.84 7.72 7.8 1,116,635 11.47 2.03
2018-01-29 8.09 8.09 7.85 7.85 1,033,213 11.54 2.04
2018-01-26 8 8.16 7.85 8.08 1,896,827 11.88 2.1
2018-01-25 7.8 8.07 7.79 8.01 1,201,860 11.78 2.08
2018-01-24 7.72 7.86 7.66 7.84 2,119,291 11.53 2.04
2018-01-23 7.7 7.73 7.57 7.7 4,614,531 11.32 2
2018-01-22 7.75 7.78 7.67 7.7 1,869,472 11.32 2
2018-01-19 7.7 7.78 7.7 7.72 725,594 11.35 2.01
2018-01-18 7.7 7.74 7.63 7.72 918,681 11.35 2.01
2018-01-17 7.7 7.78 7.7 7.7 1,545,932 11.32 2
2018-01-16 7.72 7.77 7.49 7.66 3,175,843 11.27 1.99
2018-01-12 7.59 7.71 7.56 7.69 1,737,386 11.31 2
2018-01-11 7.56 7.63 7.5 7.55 1,450,007 11.1 1.96
2018-01-10 7.61 7.68 7.49 7.56 3,535,278 11.12 1.96
2018-01-09 7.69 7.69 7.53 7.59 1,600,407 11.16 1.97
2018-01-08 7.66 7.73 7.66 7.7 1,308,184 11.32 2
2018-01-05 7.69 7.72 7.6 7.68 1,739,078 11.29 2
2018-01-04 7.69 7.76 7.65 7.68 1,924,782 11.29 2
2018-01-03 7.65 7.69 7.5 7.63 3,583,640 11.22 1.98
2018-01-02 7.44 7.69 7.37 7.63 3,547,620 11.22 1.98
2017-12-29 7.14 7.34 7.13 7.31 4,831,394 10.75 1.9
2017-12-28 7.03 7.09 6.99 7.08 2,117,419 10.41 1.84
2017-12-27 7.14 7.17 7.01 7.02 1,212,230 10.32 1.82
2017-12-26 7.17 7.27 7.11 7.12 617,493 10.47 1.85
2017-12-22 7.2 7.25 7.12 7.14 886,882 10.5 1.86
2017-12-21 7.66 7.66 7.3 7.37 2,058,912 10.84 1.91
2017-12-20 7.59 7.65 7.5 7.62 1,430,358 11.21 1.98
2017-12-19 7.49 7.71 7.43 7.56 4,899,552 11.12 1.96
2017-12-18 7.39 7.47 7.33 7.46 2,500,299 10.97 1.94
2017-12-15 7.32 7.35 7.24 7.3 3,118,692 10.74 1.9
2017-12-14 7.56 7.56 7.28 7.3 3,495,251 10.74 1.9
2017-12-13 7.84 7.84 7.46 7.54 3,585,424 11.09 1.96
2017-12-12 7.7 7.85 7.63 7.85 1,415,468 11.54 2.04
2017-12-11 7.75 7.81 7.71 7.72 2,167,149 11.35 2.01
2017-12-08 7.73 7.83 7.73 7.8 1,879,754 11.47 2.03
2017-12-07 7.66 7.8 7.66 7.75 3,418,909 11.4 2.01
2017-12-06 7.7 7.83 7.63 7.74 2,961,664 11.38 2.01
2017-12-05 7.91 7.91 7.72 7.75 2,907,418 11.4 2.01
2017-12-04 8.07 8.07 7.86 7.86 2,254,634 11.56 2.04
2017-12-01 8.16 8.21 7.98 8 1,705,008 11.77 2.08
2017-11-30 8.3 8.31 8.11 8.13 4,184,907 11.96 2.11
2017-11-29 8.24 8.4 8.19 8.3 2,081,987 12.21 2.16
2017-11-28 8.2 8.27 8.11 8.22 1,278,247 12.09 2.14
2017-11-27 8.37 8.69 8.14 8.17 2,467,197 12.02 2.12
2017-11-24 8.33 8.37 8.26 8.34 520,261 12.27 2.17
2017-11-23 0 0 0 8.3 0 - -
2017-11-22 8.15 8.35 8.15 8.3 972,011 12.21 2.16
2017-11-21 8.2 8.21 8.11 8.17 1,135,240 12.02 2.12
2017-11-20 8.18 8.18 8 8.11 1,061,987 11.93 2.11
2017-11-17 8.2 8.24 8.15 8.23 778,872 12.1 2.14
2017-11-16 8.18 8.19 8.07 8.14 592,545 11.97 2.12
2017-11-15 8.11 8.11 8 8.08 1,329,282 11.88 2.1
2017-11-14 8.13 8.2 8.05 8.13 1,857,920 11.96 2.11
2017-11-13 8.1 8.12 8.01 8.12 1,020,918 11.94 2.11
2017-11-10 8.26 8.37 8.09 8.15 1,265,845 11.99 2.12
2017-11-09 8.18 8.31 8.15 8.3 1,951,660 12.21 2.16
2017-11-08 8.19 8.31 8.15 8.23 1,914,801 12.1 2.14
2017-11-07 8.3 8.3 8.15 8.16 1,425,473 12 2.12
2017-11-06 8.36 8.38 8.17 8.27 1,573,009 12.16 2.15
2017-11-03 8.36 8.39 8.15 8.36 1,789,233 12.29 2.17
2017-11-02 8.22 8.29 8.17 8.28 1,746,529 12.18 2.15
2017-11-01 8.42 8.45 8.23 8.25 2,528,862 12.13 2.14
2017-10-31 8.53 8.55 8.4 8.42 1,374,255 12.38 2.19
2017-10-30 8.62 8.7 8.47 8.48 1,517,270 12.47 2.2
2017-10-27 8.64 8.69 8.56 8.6 4,860,595 12.65 2.23
2017-10-26 9.05 9.06 8.46 8.46 1,862,531 12.82 2.01
2017-10-25 8.97 9.11 8.87 8.99 1,745,239 13.62 2.14
2017-10-24 8.88 9 8.88 8.96 2,276,561 13.58 2.13
2017-10-23 9.01 9.01 8.87 8.89 1,367,349 13.47 2.12
2017-10-20 8.9 9.05 8.89 8.99 4,191,914 13.62 2.14
2017-10-19 8.95 8.98 8.85 8.9 1,370,960 13.49 2.12
2017-10-18 9.07 9.12 8.98 8.98 761,007 13.61 2.14
2017-10-17 9.28 9.31 8.84 9.08 2,472,090 13.76 2.16
2017-10-16 9.5 9.52 9.21 9.28 2,242,655 14.06 2.21
2017-10-13 9.45 9.55 9.43 9.49 1,963,993 14.38 2.26
2017-10-12 9.45 9.53 9.44 9.5 3,622,971 14.39 2.26
2017-10-11 9.47 9.54 9.39 9.45 3,060,661 14.32 2.25
2017-10-10 9.62 9.66 9.3 9.41 2,490,567 14.26 2.24
2017-10-09 9.7 9.72 9.47 9.57 1,505,228 14.5 2.28
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 Price17.44May 10,2013
Min Stock Price6.75Dec 01,2016
Avg Stock Price10.59

BANCO SANTAN MX Historical PE ratio: Past 5 years

Max PE Ratio16.76Jul 20,2017
Min PE Ratio8.46Feb 10,2014
Avg PE Ratio13.1

BANCO SANTAN MX Historical PS ratio: Past 5 years

Max PS Ratio5.29Aug 29,2014
Min PS Ratio1.74Feb 08,2018
Avg PS Ratio2.74

BSMX Industry Peers

Company Price Change (%)
Macro Bank (BMA)108.760.86 (0.8%)
Wing Hang Bank (WGHGY)320 (0%)
Hsbc (HSBC)52.021.81 (3.36%)
Banco Bilbao Viscaya Argentaria (BBVA)8.630.15 (1.71%)
Banco Santander (SAN)6.990.01 (0.14%)
Bancolombia (CIB)45.040.09 (0.2%)
Banco De Chile (BCH)101.970.03 (0.03%)

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 $7.31, and a closing price of $7.36 on Feb 20, 2018. BANCO SANTAN MX historical P/S ratio was at a high of 5.29 on Aug 29, 2014 and a low of 1.74 on Feb 08, 2018.