Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico
· Delayed Price · Currency is MXN 5.31
-0.04 (-0.75%)
Last updated: Apr 28, 2026, 10:42 AM CST
Sitios Latinoamérica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | -0.75% | 1,082 |
| Apr 27, 2026 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | 1.33% | 2,123 |
| Apr 24, 2026 | 5.35 | 5.44 | 5.19 | 5.28 | 5.28 | -1.68% | 16,380 |
| Apr 23, 2026 | 5.35 | 5.44 | 5.35 | 5.37 | 5.37 | 0.56% | 2,234 |
| Apr 22, 2026 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | -1.29% | 2,301 |
| Apr 21, 2026 | 5.31 | 5.41 | 5.31 | 5.41 | 5.41 | 0.19% | 51,333 |
| Apr 20, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -1.46% | 6,138 |
| Apr 17, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 2.43% | 3,878 |
| Apr 16, 2026 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | 2.29% | 51,200 |
| Apr 15, 2026 | 5.45 | 5.45 | 5.18 | 5.23 | 5.23 | -5.08% | 139,216 |
| Apr 14, 2026 | 5.51 | 5.51 | 5.46 | 5.51 | 5.51 | -0.72% | 10,616 |
| Apr 13, 2026 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | 2.40% | 3,352 |
| Apr 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.09% | 668 |
| Apr 9, 2026 | 5.41 | 5.48 | 5.41 | 5.48 | 5.48 | -0.36% | 803 |
| Apr 8, 2026 | 5.51 | 5.55 | 5.50 | 5.50 | 5.50 | -1.08% | 3,100 |
| Apr 7, 2026 | 5.28 | 5.56 | 5.28 | 5.56 | 5.56 | 1.65% | 11,338 |
| Apr 6, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | -0.91% | 1,095 |
| Apr 1, 2026 | 5.33 | 5.54 | 5.27 | 5.52 | 5.52 | 3.37% | 10,915 |
| Mar 31, 2026 | 5.38 | 5.40 | 5.34 | 5.34 | 5.34 | 0.19% | 1,630 |
| Mar 30, 2026 | 5.26 | 5.54 | 5.26 | 5.33 | 5.33 | - | 16,304 |
| Mar 27, 2026 | 5.31 | 5.55 | 5.30 | 5.33 | 5.33 | 0.38% | 37,875 |
| Mar 26, 2026 | 5.36 | 5.36 | 5.27 | 5.31 | 5.31 | -1.67% | 74,779 |
| Mar 25, 2026 | 5.60 | 5.62 | 5.36 | 5.40 | 5.40 | -2.00% | 40,114 |
| Mar 24, 2026 | 5.35 | 5.63 | 5.35 | 5.51 | 5.51 | 5.96% | 16,008,180 |
| Mar 23, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -1.14% | 470 |
| Mar 20, 2026 | 5.24 | 5.26 | 5.16 | 5.26 | 5.26 | 0.38% | 73,111 |
| Mar 19, 2026 | 5.20 | 5.25 | 5.16 | 5.24 | 5.24 | 0.58% | 20,103 |
| Mar 18, 2026 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | - | 29,693 |
| Mar 17, 2026 | 5.12 | 5.33 | 5.12 | 5.21 | 5.21 | -0.95% | 187,218 |
| Mar 13, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | - | 1,626 |
| Mar 12, 2026 | 5.26 | 5.35 | 5.22 | 5.26 | 5.26 | - | 15,505 |
| Mar 11, 2026 | 5.35 | 5.59 | 5.10 | 5.26 | 5.26 | -0.38% | 125,466 |
| Mar 10, 2026 | 5.40 | 5.58 | 5.15 | 5.28 | 5.28 | -2.22% | 123,688 |
| Mar 9, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.40 | -3.23% | 1,647 |
| Mar 6, 2026 | 5.37 | 5.74 | 5.37 | 5.58 | 5.58 | 0.54% | 4,121 |
| Mar 5, 2026 | 5.44 | 5.64 | 5.23 | 5.55 | 5.55 | 2.02% | 25,603 |
| Mar 4, 2026 | 5.64 | 5.76 | 5.27 | 5.44 | 5.44 | -2.86% | 28,254 |
| Mar 3, 2026 | 5.50 | 5.65 | 5.44 | 5.60 | 5.60 | -1.06% | 3,859 |
| Mar 2, 2026 | 5.61 | 5.69 | 5.56 | 5.66 | 5.66 | -1.22% | 5,266 |
| Feb 27, 2026 | 5.72 | 5.94 | 5.64 | 5.73 | 5.73 | 0.70% | 5,584 |
| Feb 26, 2026 | 5.73 | 5.73 | 5.55 | 5.69 | 5.69 | 2.34% | 9,374 |
| Feb 25, 2026 | 5.54 | 5.80 | 5.32 | 5.56 | 5.56 | -1.77% | 227,418 |
| Feb 24, 2026 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | 0.18% | 226,961 |
| Feb 23, 2026 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -4.24% | 564,657 |
| Feb 20, 2026 | 5.91 | 5.95 | 5.80 | 5.90 | 5.79 | 4.06% | 79,131 |
| Feb 18, 2026 | 5.60 | 5.68 | 5.60 | 5.67 | 5.56 | 0.35% | 32,874 |
| Feb 17, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.54 | 2.73% | 47,433 |
| Feb 16, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.39 | - | 248,510 |
| Feb 13, 2026 | 5.40 | 5.69 | 5.37 | 5.50 | 5.39 | 1.85% | 261,274 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.33 | 5.40 | 5.30 | -5.26% | 43,670 |
| Feb 11, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.59 | 0.18% | 2,589 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.60 | 5.69 | 5.58 | 2.52% | 16,393 |
| Feb 9, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.44 | 3.74% | 1,142 |
| Feb 6, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.25 | - | 2,077 |
| Feb 5, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.25 | 0.38% | 3,531 |
| Feb 4, 2026 | 5.36 | 5.36 | 5.30 | 5.33 | 5.23 | -2.74% | 23,284 |
| Feb 3, 2026 | 5.41 | 5.50 | 5.41 | 5.48 | 5.38 | - | 27,559 |
| Jan 30, 2026 | 5.50 | 5.50 | 5.47 | 5.48 | 5.38 | -3.69% | 36,931 |
| Jan 29, 2026 | 5.72 | 5.72 | 5.50 | 5.69 | 5.58 | 2.52% | 9,504 |
| Jan 28, 2026 | 5.35 | 5.55 | 5.34 | 5.55 | 5.44 | - | 3,926 |
| Jan 27, 2026 | 5.39 | 5.55 | 5.39 | 5.55 | 5.44 | 0.73% | 6,170 |
| Jan 26, 2026 | 5.54 | 5.54 | 5.50 | 5.51 | 5.40 | -1.08% | 29,191 |
| Jan 22, 2026 | 5.53 | 5.57 | 5.52 | 5.57 | 5.46 | -0.54% | 1,040 |
| Jan 21, 2026 | 5.56 | 5.60 | 5.52 | 5.60 | 5.49 | 1.45% | 2,002 |
| Jan 20, 2026 | 5.45 | 5.56 | 5.45 | 5.52 | 5.41 | -1.78% | 8,332 |
| Jan 19, 2026 | 5.62 | 5.65 | 5.61 | 5.62 | 5.51 | -1.40% | 8,937 |
| Jan 16, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.59 | -2.23% | 3,333 |
| Jan 15, 2026 | 5.60 | 5.83 | 5.60 | 5.83 | 5.72 | 0.69% | 619 |
| Jan 14, 2026 | 5.97 | 5.97 | 5.69 | 5.79 | 5.68 | -1.03% | 8,603 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.84 | 5.85 | 5.74 | 0.17% | 186,855 |
| Jan 12, 2026 | 5.74 | 5.84 | 5.70 | 5.84 | 5.73 | 0.17% | 42,987 |
| Jan 9, 2026 | 5.76 | 5.88 | 5.76 | 5.83 | 5.72 | 4.29% | 89,962 |
| Jan 8, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.48 | -0.36% | 255 |
| Jan 7, 2026 | 5.70 | 5.70 | 5.55 | 5.61 | 5.50 | -0.18% | 5,540 |
| Jan 6, 2026 | 5.81 | 5.81 | 5.60 | 5.62 | 5.51 | -0.53% | 27,519 |
| Jan 5, 2026 | 5.75 | 5.83 | 5.58 | 5.65 | 5.54 | -0.53% | 29,806 |
| Jan 2, 2026 | 5.77 | 5.77 | 5.68 | 5.68 | 5.57 | -2.57% | 2,337 |
| Dec 31, 2025 | 5.60 | 5.83 | 5.60 | 5.83 | 5.72 | 4.67% | 9,451 |
| Dec 30, 2025 | 5.64 | 5.64 | 5.30 | 5.57 | 5.46 | -1.94% | 248,930 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.65 | 5.68 | 5.57 | -0.35% | 31,195 |
| Dec 26, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.59 | 3.45% | 70,413 |
| Dec 24, 2025 | 5.30 | 5.55 | 5.30 | 5.51 | 5.40 | -0.90% | 2,939 |
| Dec 23, 2025 | 5.31 | 5.60 | 5.30 | 5.56 | 5.45 | 2.77% | 55,139 |
| Dec 22, 2025 | 5.40 | 5.45 | 4.89 | 5.41 | 5.31 | -1.64% | 100,139 |
| Dec 19, 2025 | 5.41 | 5.57 | 5.41 | 5.50 | 5.39 | 0.18% | 29,680 |
| Dec 18, 2025 | 5.66 | 5.70 | 5.40 | 5.49 | 5.38 | -0.36% | 852,638 |
| Dec 17, 2025 | 5.58 | 5.60 | 5.48 | 5.51 | 5.40 | -1.08% | 410,541 |
| Dec 16, 2025 | 5.30 | 5.57 | 5.01 | 5.57 | 5.46 | 3.72% | 363,511 |
| Dec 15, 2025 | 4.99 | 5.39 | 4.99 | 5.37 | 5.27 | 3.07% | 111,233 |
| Dec 11, 2025 | 5.05 | 5.30 | 5.00 | 5.21 | 5.11 | 3.37% | 358,553 |
| Dec 10, 2025 | 4.99 | 5.74 | 4.96 | 5.04 | 4.94 | 2.86% | 85,186 |
| Dec 9, 2025 | 4.84 | 4.93 | 4.84 | 4.90 | 4.81 | 0.20% | 7,953 |
| Dec 8, 2025 | 4.80 | 4.92 | 4.62 | 4.89 | 4.80 | 0.82% | 192,100 |
| Dec 5, 2025 | 4.66 | 4.85 | 4.66 | 4.85 | 4.76 | 5.66% | 488,268 |
| Dec 4, 2025 | 4.60 | 4.62 | 4.59 | 4.59 | 4.50 | - | 8,889 |
| Dec 3, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.50 | 0.22% | 423 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.41 | 4.58 | 4.49 | -2.35% | 7,668 |
| Dec 1, 2025 | 4.39 | 4.72 | 4.39 | 4.69 | 4.60 | 4.45% | 109,065 |
| Nov 28, 2025 | 4.51 | 4.51 | 4.47 | 4.49 | 4.40 | -0.44% | 31,984 |
| Nov 27, 2025 | 4.55 | 4.55 | 4.49 | 4.51 | 4.42 | 1.58% | 1,475 |