Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,140.45 +61.59 (+0.76%) Bitcoin USD
64,156.60 +561.00 (+0.88%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
Organización Soriana, S. A. B. de C. V. (SORIANAB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 01:54PM CST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 33.21 | 33.45 | 33.45 | 33.45 | 33.45 | 9 |
| 24 Apr 2024 | 33.57 | 33.89 | 33.57 | 33.89 | 33.89 | 215 |
| 23 Apr 2024 | 33.31 | 33.94 | 33.31 | 33.92 | 33.92 | 3,698 |
| 22 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 19 Apr 2024 | 33.98 | 33.99 | 33.95 | 33.95 | 33.95 | 1,470 |
| 18 Apr 2024 | 33.80 | 33.98 | 33.80 | 33.98 | 33.98 | 1,636 |
| 17 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 16 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 15 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 12 Apr 2024 | 33.69 | 34.00 | 33.69 | 34.00 | 34.00 | 347 |
| 11 Apr 2024 | 34.25 | 34.49 | 34.25 | 34.49 | 34.49 | 536 |
| 10 Apr 2024 | 33.99 | 34.38 | 33.99 | 34.38 | 34.38 | 419 |
| 09 Apr 2024 | 33.49 | 34.69 | 33.49 | 33.99 | 33.99 | 936 |
| 08 Apr 2024 | 34.28 | 34.90 | 34.28 | 34.90 | 34.90 | 417 |
| 05 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 940 |
| 04 Apr 2024 | 34.49 | 34.49 | 33.97 | 34.45 | 34.45 | 965 |
| 03 Apr 2024 | 34.12 | 34.12 | 34.11 | 34.11 | 34.11 | 745 |
| 02 Apr 2024 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | 3,646 |
| 01 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 27 Mar 2024 | 33.61 | 33.98 | 33.00 | 33.97 | 33.97 | 3,755 |
| 26 Mar 2024 | 33.62 | 33.62 | 33.61 | 33.61 | 33.61 | 5,951 |
| 25 Mar 2024 | 34.00 | 34.00 | 33.32 | 33.32 | 33.32 | 1,135 |
| 22 Mar 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 100 |
| 21 Mar 2024 | 33.60 | 33.94 | 33.52 | 33.94 | 33.94 | 20,780 |
| 20 Mar 2024 | 34.00 | 34.00 | 32.00 | 32.80 | 32.80 | 117,953 |
| 19 Mar 2024 | 33.00 | 33.00 | 32.35 | 32.93 | 32.93 | 18,155 |
| 15 Mar 2024 | 32.99 | 33.00 | 32.99 | 32.99 | 32.99 | 15,552 |
| 14 Mar 2024 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | 15,143 |
| 13 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 235 |
| 12 Mar 2024 | 34.25 | 34.30 | 33.00 | 33.00 | 33.00 | 928 |
| 11 Mar 2024 | 34.20 | 34.69 | 33.30 | 34.69 | 34.69 | 2,303 |
| 08 Mar 2024 | 33.48 | 33.95 | 33.48 | 33.95 | 33.95 | 975 |
| 07 Mar 2024 | 33.37 | 33.39 | 33.36 | 33.39 | 33.39 | 1,350 |
| 06 Mar 2024 | 33.00 | 33.22 | 32.20 | 33.08 | 33.08 | 1,269,956 |
| 05 Mar 2024 | 32.64 | 33.22 | 32.20 | 33.22 | 33.22 | 734,558 |
| 04 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 01 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 531 |
| 29 Feb 2024 | 33.30 | 33.35 | 33.30 | 33.30 | 33.30 | 7,235 |
| 28 Feb 2024 | 33.98 | 33.99 | 33.98 | 33.99 | 33.99 | 873 |
| 27 Feb 2024 | 33.40 | 33.99 | 33.40 | 33.99 | 33.99 | 1,799 |
| 26 Feb 2024 | 33.95 | 33.96 | 32.60 | 33.40 | 33.40 | 5,332 |
| 23 Feb 2024 | 33.92 | 33.98 | 32.50 | 33.94 | 33.94 | 10,025 |
| 22 Feb 2024 | 33.71 | 33.99 | 33.71 | 33.99 | 33.99 | 2,762 |
| 21 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 420 |
| 20 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 19 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 16 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 15 Feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 14 Feb 2024 | 34.20 | 34.88 | 34.20 | 34.88 | 34.88 | 6,178 |
| 13 Feb 2024 | 34.85 | 34.94 | 34.85 | 34.90 | 34.90 | 1,797 |
| 12 Feb 2024 | 34.94 | 34.94 | 34.01 | 34.07 | 34.07 | 4,058 |
| 09 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 891 |
| 08 Feb 2024 | 34.92 | 34.94 | 34.00 | 34.94 | 34.94 | 6,969 |
| 07 Feb 2024 | 34.90 | 34.94 | 34.80 | 34.94 | 34.94 | 3,282 |
| 06 Feb 2024 | 34.89 | 34.94 | 34.83 | 34.85 | 34.85 | 2,438 |
| 02 Feb 2024 | 34.90 | 34.90 | 34.78 | 34.90 | 34.90 | 1,634 |
| 01 Feb 2024 | 34.90 | 34.90 | 33.55 | 33.55 | 33.55 | 1,553 |
| 31 Jan 2024 | 34.95 | 34.95 | 34.50 | 34.90 | 34.90 | 3,221 |
| 30 Jan 2024 | 34.93 | 34.95 | 34.46 | 34.95 | 34.95 | 4,245 |
| 29 Jan 2024 | 34.91 | 34.95 | 34.65 | 34.95 | 34.95 | 7,745 |
| 26 Jan 2024 | 34.94 | 34.94 | 34.90 | 34.91 | 34.91 | 2,158 |
| 25 Jan 2024 | 34.25 | 34.99 | 34.25 | 34.99 | 34.99 | 12,275 |
| 24 Jan 2024 | 34.95 | 34.95 | 34.52 | 34.95 | 34.95 | 1,919 |
| 23 Jan 2024 | 34.44 | 35.00 | 34.44 | 35.00 | 35.00 | 5,917 |
| 22 Jan 2024 | 34.64 | 34.67 | 34.07 | 34.46 | 34.46 | 2,866 |
| 19 Jan 2024 | 34.39 | 34.69 | 33.34 | 34.64 | 34.64 | 7,265 |
| 18 Jan 2024 | 34.54 | 35.00 | 33.97 | 35.00 | 35.00 | 556,834 |
| 17 Jan 2024 | 34.50 | 35.00 | 33.75 | 35.00 | 35.00 | 21,946 |
| 16 Jan 2024 | 34.57 | 35.00 | 34.50 | 35.00 | 35.00 | 5,337 |
| 15 Jan 2024 | 34.31 | 34.50 | 34.31 | 34.50 | 34.50 | 2,398 |
| 12 Jan 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 11 Jan 2024 | 34.41 | 34.98 | 34.41 | 34.49 | 34.49 | 833 |
| 10 Jan 2024 | 34.58 | 34.98 | 34.52 | 34.98 | 34.98 | 1,132 |
| 09 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 135 |
| 08 Jan 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 184 |
| 05 Jan 2024 | 35.53 | 35.78 | 35.32 | 35.78 | 35.78 | 5,730 |
| 04 Jan 2024 | 34.19 | 35.50 | 34.00 | 35.50 | 35.50 | 4,149 |
| 03 Jan 2024 | 35.25 | 35.25 | 34.50 | 34.50 | 34.50 | 453 |
| 02 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 29 Dec 2023 | 35.70 | 36.38 | 34.06 | 36.38 | 36.38 | 52,488 |
| 28 Dec 2023 | 35.70 | 35.96 | 35.29 | 35.70 | 35.70 | 58,929 |
| 27 Dec 2023 | 35.49 | 35.49 | 34.24 | 35.49 | 35.49 | 26,146 |
| 26 Dec 2023 | 35.48 | 35.48 | 35.47 | 35.48 | 35.48 | 10,405 |
| 22 Dec 2023 | 35.25 | 35.49 | 35.20 | 35.49 | 35.49 | 39,867 |
| 21 Dec 2023 | 35.20 | 35.20 | 34.97 | 35.20 | 35.20 | 19,144 |
| 20 Dec 2023 | 35.00 | 35.20 | 34.88 | 35.20 | 35.20 | 39,799 |
| 19 Dec 2023 | 33.00 | 35.50 | 33.00 | 34.50 | 34.50 | 217,566 |
| 18 Dec 2023 | 33.00 | 33.50 | 33.00 | 33.23 | 33.23 | 76,718 |
| 15 Dec 2023 | 32.98 | 33.00 | 32.33 | 33.00 | 33.00 | 649,860 |
| 14 Dec 2023 | 32.90 | 33.03 | 32.36 | 32.39 | 32.39 | 1,751 |
| 13 Dec 2023 | 32.98 | 33.42 | 32.50 | 32.92 | 32.92 | 153,011 |
| 13 Dec 2023 | 0.5556 Dividend | |||||
| 11 Dec 2023 | 31.73 | 32.98 | 31.73 | 32.93 | 32.37 | 25,158 |
| 08 Dec 2023 | 30.50 | 32.15 | 30.50 | 32.15 | 31.61 | 43,563 |
| 07 Dec 2023 | 30.61 | 30.61 | 30.49 | 30.49 | 29.98 | 10,970 |
| 06 Dec 2023 | 30.20 | 30.64 | 30.20 | 30.58 | 30.06 | 7,066 |
| 05 Dec 2023 | 29.66 | 30.60 | 29.49 | 30.57 | 30.05 | 20,079 |
| 04 Dec 2023 | 29.13 | 29.69 | 29.00 | 29.69 | 29.19 | 801,142 |
| 01 Dec 2023 | 29.34 | 29.70 | 29.00 | 29.56 | 29.06 | 17,403 |
| 30 Nov 2023 | 30.30 | 30.95 | 28.01 | 28.66 | 28.18 | 1,046,541 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.