Organización Soriana, S. A. B. de C. V. (BMV:SORIANA.B)
Mexico · Delayed Price · Currency is MXN 28.75
-0.61 (-2.08%)
At close: Aug 11, 2026
BMV:SORIANA.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 29.00 | 29.00 | 28.71 | 28.75 | 28.75 | -2.08% | 1,097 |
| Aug 10, 2026 | 29.00 | 29.45 | 29.00 | 29.36 | 29.36 | -0.37% | 2,163 |
| Aug 7, 2026 | 29.45 | 29.47 | 29.45 | 29.47 | 29.47 | 1.62% | 1,190 |
| Aug 6, 2026 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | - | 999 |
| Aug 5, 2026 | 29.21 | 29.21 | 29.00 | 29.00 | 29.00 | -2.68% | 1,568 |
| Aug 3, 2026 | 29.10 | 29.80 | 29.10 | 29.80 | 29.80 | 0.71% | 796 |
| Jul 31, 2026 | 29.82 | 29.82 | 29.59 | 29.59 | 29.59 | -0.03% | 1,360 |
| Jul 29, 2026 | 29.60 | 29.60 | 29.55 | 29.60 | 29.60 | 0.34% | 829 |
| Jul 28, 2026 | 29.61 | 29.61 | 29.50 | 29.50 | 29.50 | 1.62% | 1,089 |
| Jul 27, 2026 | 29.35 | 29.35 | 29.03 | 29.03 | 29.03 | -1.29% | 783 |
| Jul 24, 2026 | 30.26 | 30.26 | 29.41 | 29.41 | 29.41 | 0.38% | 1,362 |
| Jul 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.68% | 460 |
| Jul 21, 2026 | 29.99 | 29.99 | 29.80 | 29.80 | 29.80 | -1.55% | 1,650 |
| Jul 17, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.03% | 583 |
| Jul 16, 2026 | 30.18 | 30.58 | 29.96 | 29.96 | 29.96 | -0.27% | 1,496 |
| Jul 15, 2026 | 29.61 | 30.20 | 29.50 | 30.04 | 30.04 | 0.13% | 1,374 |
| Jul 13, 2026 | 30.46 | 30.57 | 30.00 | 30.00 | 30.00 | -1.96% | 1,748 |
| Jul 10, 2026 | 30.14 | 30.65 | 30.14 | 30.60 | 30.60 | -0.52% | 1,124 |
| Jul 9, 2026 | 30.60 | 30.76 | 30.60 | 30.76 | 30.76 | 2.53% | 828 |
| Jul 8, 2026 | 29.68 | 30.65 | 29.68 | 30.00 | 30.00 | -0.96% | 1,264 |
| Jul 7, 2026 | 29.60 | 30.49 | 29.60 | 30.29 | 30.29 | 2.33% | 850 |
| Jul 6, 2026 | 30.00 | 30.00 | 29.51 | 29.60 | 29.60 | -1.04% | 2,362 |
| Jul 3, 2026 | 30.08 | 30.08 | 29.91 | 29.91 | 29.91 | -2.57% | 1,204 |
| Jul 2, 2026 | 29.73 | 30.90 | 29.73 | 30.70 | 30.70 | 1.19% | 3,165 |
| Jul 1, 2026 | 29.64 | 30.34 | 29.50 | 30.34 | 30.34 | 0.30% | 3,396 |
| Jun 29, 2026 | 30.00 | 30.26 | 30.00 | 30.25 | 30.25 | -3.20% | 586 |
| Jun 17, 2026 | 31.04 | 31.25 | 31.03 | 31.25 | 31.25 | 2.63% | 1,947 |
| Jun 16, 2026 | 30.40 | 30.45 | 30.40 | 30.45 | 30.45 | 0.16% | 17,082 |
| Jun 15, 2026 | 31.00 | 31.00 | 30.13 | 30.40 | 30.40 | -2.38% | 801,121 |
| Jun 12, 2026 | 31.38 | 31.38 | 31.14 | 31.14 | 31.14 | -0.92% | 566 |
| Jun 11, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.16% | 156 |
| Jun 8, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.91% | 1,031 |
| Jun 5, 2026 | 30.01 | 30.89 | 29.22 | 30.89 | 30.89 | -0.35% | 2,414 |
| Jun 4, 2026 | 31.50 | 31.50 | 30.71 | 31.00 | 31.00 | -1.62% | 2,295 |
| Jun 3, 2026 | 32.24 | 32.24 | 31.51 | 31.51 | 31.51 | -4.22% | 4,743 |
| Jun 2, 2026 | 33.02 | 33.02 | 32.90 | 32.90 | 32.90 | -2.37% | 1,671 |
| Jun 1, 2026 | 33.79 | 33.79 | 33.11 | 33.70 | 33.70 | -2.29% | 2,038 |
| May 29, 2026 | 33.00 | 34.80 | 32.16 | 34.49 | 34.49 | 4.52% | 28,828 |
| May 28, 2026 | 31.73 | 33.00 | 31.35 | 33.00 | 33.00 | 4.00% | 23,165 |
| May 27, 2026 | 31.56 | 31.85 | 31.40 | 31.73 | 31.73 | 2.52% | 25,859 |
| May 26, 2026 | 29.50 | 31.00 | 29.50 | 30.95 | 30.95 | 6.69% | 18,661 |
| May 25, 2026 | 29.15 | 29.74 | 29.01 | 29.01 | 29.01 | - | 1,786 |
| May 22, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.46% | 847 |
| May 21, 2026 | 30.16 | 30.16 | 29.44 | 29.44 | 29.44 | -0.88% | 1,959 |
| May 20, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.27% | 726 |
| May 19, 2026 | 30.88 | 30.88 | 29.62 | 29.62 | 29.62 | -1.00% | 2,151 |
| May 18, 2026 | 30.00 | 30.50 | 29.01 | 29.92 | 29.92 | -1.55% | 2,950 |
| May 15, 2026 | 31.76 | 31.76 | 30.01 | 30.39 | 30.39 | -2.85% | 3,706 |
| May 14, 2026 | 32.31 | 32.31 | 30.70 | 31.28 | 31.28 | -5.64% | 11,049 |
| May 13, 2026 | 32.70 | 33.33 | 32.66 | 33.15 | 33.15 | 3.08% | 4,245 |