Grupo Hotelero Santa Fe, S.A.B. de C.V. (BMV:HOTEL)
Mexico
· Delayed Price · Currency is MXN 4.050
-0.020 (-0.49%)
Mar 9, 2026, 1:30 PM CST
Grupo Hotelero Santa Fe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 10,314 |
| Mar 5, 2026 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1.25% | 67,949 |
| Mar 4, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 6,560 |
| Mar 3, 2026 | 4.05 | 4.05 | 3.98 | 4.05 | 4.05 | 1.00% | 20,985 |
| Mar 2, 2026 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | -0.99% | 9,427 |
| Feb 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 13,528 |
| Feb 26, 2026 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1.25% | 137,453 |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11,652 |
| Feb 24, 2026 | 3.95 | 4.00 | 3.80 | 4.00 | 4.00 | 1.27% | 14,883 |
| Feb 23, 2026 | 3.70 | 4.00 | 3.70 | 3.95 | 3.95 | 6.76% | 9,760 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -3.90% | 24,541 |
| Feb 19, 2026 | 3.88 | 4.00 | 3.85 | 3.85 | 3.85 | -3.75% | 15,629 |
| Feb 18, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.09% | 1,174 |
| Feb 17, 2026 | 3.87 | 4.00 | 3.74 | 3.88 | 3.88 | - | 11,438 |
| Feb 16, 2026 | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | -1.27% | 4,050 |
| Feb 13, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 0.26% | 992 |
| Feb 12, 2026 | 3.79 | 4.00 | 3.78 | 3.92 | 3.92 | 3.43% | 9,821 |
| Feb 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.82% | 1,810 |
| Feb 10, 2026 | 3.75 | 3.90 | 3.64 | 3.90 | 3.90 | 2.90% | 11,735 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.79 | 3.79 | 3.79 | -5.72% | 3,089 |
| Feb 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | 2,748 |
| Feb 3, 2026 | 3.77 | 3.96 | 3.77 | 3.96 | 3.96 | 2.06% | 10,697 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | 771 |
| Jan 26, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | - | 10,778 |
| Jan 23, 2026 | 3.88 | 4.00 | 3.83 | 4.00 | 4.00 | - | 13,161 |
| Jan 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9,923 |
| Jan 21, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 5,092 |
| Jan 20, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | - | 112,382 |
| Jan 16, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | 12,175 |
| Jan 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 2,898 |
| Jan 12, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 22,029 |
| Jan 8, 2026 | 3.79 | 3.90 | 3.78 | 3.90 | 3.90 | - | 17,070 |
| Jan 7, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 2.90% | 31,233 |
| Jan 5, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -4.77% | 1,101 |
| Dec 29, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | - | 4,139 |
| Dec 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 800,748 |
| Dec 23, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | - | 328,405 |
| Dec 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 712 |
| Dec 17, 2025 | 3.75 | 4.00 | 3.75 | 3.98 | 3.98 | 6.13% | 9,654 |
| Dec 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 10,385 |
| Dec 11, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | - | 10,877 |
| Dec 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.18% | 9,807 |
| Dec 9, 2025 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 0.55% | 12,690 |
| Dec 8, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -0.54% | 15,569 |
| Dec 4, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.13% | 2,020 |
| Dec 2, 2025 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | - | 10,886 |
| Dec 1, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 4,803 |
| Nov 28, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 57,747 |
| Nov 27, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 18,973 |
| Nov 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 2,135 |
| Nov 25, 2025 | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | 4.17% | 125,812 |
| Nov 24, 2025 | 3.57 | 3.62 | 3.57 | 3.60 | 3.60 | -0.83% | 14,008 |
| Nov 21, 2025 | 3.59 | 3.63 | 3.56 | 3.63 | 3.63 | - | 6,196 |
| Nov 20, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.94% | 319 |
| Nov 19, 2025 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | - | 4,900 |
| Nov 18, 2025 | 3.63 | 3.74 | 3.60 | 3.74 | 3.74 | 3.03% | 6,099 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -3.20% | 2,204 |
| Nov 5, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 2,868 |
| Nov 3, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 14,790 |
| Oct 31, 2025 | 3.60 | 3.75 | 3.59 | 3.75 | 3.75 | - | 47,957 |
| Oct 30, 2025 | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | - | 25,887 |
| Oct 28, 2025 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | 0.27% | 34,069 |
| Oct 27, 2025 | 3.52 | 3.75 | 3.52 | 3.74 | 3.74 | 7.16% | 96,346 |
| Oct 24, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.58% | 1,414 |
| Oct 23, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 1,068 |
| Oct 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 654 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.87% | 141 |
| Oct 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 529 |
| Oct 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 3,723 |
| Oct 14, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | -2.80% | 969 |
| Oct 13, 2025 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -0.28% | 539 |
| Oct 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | 10,112 |
| Oct 9, 2025 | 3.75 | 3.75 | 3.73 | 3.74 | 3.74 | 0.27% | 382,655 |
| Oct 8, 2025 | 3.64 | 3.75 | 3.64 | 3.73 | 3.73 | -0.27% | 18,376 |
| Oct 7, 2025 | 3.64 | 3.75 | 3.64 | 3.74 | 3.74 | -0.27% | 6,380 |
| Oct 6, 2025 | 3.63 | 3.79 | 3.60 | 3.75 | 3.75 | 2.74% | 22,496 |
| Oct 3, 2025 | 3.49 | 3.65 | 3.48 | 3.65 | 3.65 | 5.80% | 623,988 |
| Oct 2, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -0.86% | 16,415 |
| Oct 1, 2025 | 3.46 | 3.50 | 3.42 | 3.48 | 3.48 | - | 13,533 |
| Sep 30, 2025 | 3.45 | 3.50 | 3.45 | 3.48 | 3.48 | 0.58% | 12,552 |
| Sep 29, 2025 | 3.44 | 3.50 | 3.44 | 3.46 | 3.46 | -0.86% | 14,888 |
| Sep 26, 2025 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 5,704 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.29% | 1,336 |
| Sep 24, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | 0.29% | 29,299 |
| Sep 23, 2025 | 3.47 | 3.50 | 3.43 | 3.48 | 3.48 | -0.57% | 8,197 |
| Sep 22, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | - | 1,171 |
| Sep 19, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 29,743 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 0.29% | 17,109 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | -0.29% | 36,140 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.43 | 3.50 | 3.50 | - | 17,168 |
| Sep 12, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 11,243 |
| Sep 11, 2025 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 19,063 |
| Sep 10, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 1.16% | 43,222 |
| Sep 9, 2025 | 3.48 | 3.50 | 3.32 | 3.44 | 3.44 | 0.58% | 39,303 |
| Sep 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 547 |