Organización Soriana, S. A. B. de C. V. (BMV:SORIANA.B)
Mexico
· Delayed Price · Currency is MXN 30.80
+0.05 (0.16%)
At close: Apr 28, 2026
BMV:SORIANA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.00 | 31.40 | 28.01 | 30.80 | 30.80 | 0.16% | 7,433 |
| Apr 27, 2026 | 31.60 | 32.30 | 30.70 | 30.75 | 30.75 | -2.78% | 5,795 |
| Apr 24, 2026 | 32.10 | 32.67 | 31.21 | 31.63 | 31.63 | -3.48% | 3,138 |
| Apr 23, 2026 | 32.44 | 32.80 | 32.44 | 32.77 | 32.77 | 1.77% | 3,165 |
| Apr 22, 2026 | 32.72 | 33.29 | 31.81 | 32.20 | 32.20 | -3.65% | 4,094 |
| Apr 21, 2026 | 33.51 | 34.47 | 33.00 | 33.42 | 33.42 | -2.99% | 7,689 |
| Apr 20, 2026 | 34.60 | 34.77 | 34.04 | 34.45 | 34.45 | 3.21% | 2,405 |
| Apr 17, 2026 | 34.97 | 34.97 | 33.01 | 33.38 | 33.38 | -2.82% | 3,006 |
| Apr 16, 2026 | 35.29 | 35.29 | 33.86 | 34.35 | 34.35 | -1.29% | 4,777 |
| Apr 15, 2026 | 34.76 | 35.37 | 34.01 | 34.80 | 34.80 | -1.81% | 2,814 |
| Apr 14, 2026 | 35.58 | 35.58 | 34.86 | 35.44 | 35.44 | 1.87% | 2,242 |
| Apr 13, 2026 | 35.30 | 35.30 | 34.79 | 34.79 | 34.79 | -0.40% | 1,816 |
| Apr 10, 2026 | 35.10 | 35.49 | 34.51 | 34.93 | 34.93 | -0.48% | 4,368 |
| Apr 9, 2026 | 35.44 | 35.44 | 35.00 | 35.10 | 35.10 | 0.43% | 4,470 |
| Apr 8, 2026 | 35.49 | 36.50 | 34.90 | 34.95 | 34.95 | - | 2,530 |
| Apr 7, 2026 | 35.63 | 36.39 | 34.00 | 34.95 | 34.95 | -3.88% | 11,284 |
| Apr 6, 2026 | 37.00 | 38.00 | 35.65 | 36.36 | 36.36 | 0.58% | 9,383 |
| Apr 1, 2026 | 35.79 | 38.00 | 35.79 | 36.15 | 36.15 | 2.00% | 3,826 |
| Mar 31, 2026 | 33.80 | 35.79 | 33.78 | 35.44 | 35.44 | 4.20% | 2,366 |
| Mar 30, 2026 | 34.20 | 34.39 | 33.02 | 34.01 | 34.01 | -0.56% | 20,972 |
| Mar 27, 2026 | 34.89 | 34.96 | 32.93 | 34.20 | 34.20 | -0.55% | 145,899 |
| Mar 26, 2026 | 34.59 | 34.99 | 32.80 | 34.39 | 34.39 | 0.58% | 67,071 |
| Mar 25, 2026 | 33.49 | 36.00 | 33.00 | 34.19 | 34.19 | 2.09% | 59,719 |
| Mar 24, 2026 | 33.89 | 33.89 | 33.22 | 33.49 | 33.49 | -0.27% | 1,827 |
| Mar 23, 2026 | 32.49 | 33.74 | 32.49 | 33.58 | 33.58 | 1.88% | 29,169 |
| Mar 20, 2026 | 32.50 | 33.44 | 32.50 | 32.96 | 32.96 | -0.99% | 19,923 |
| Mar 19, 2026 | 32.90 | 33.40 | 32.25 | 33.29 | 33.29 | -1.10% | 6,374 |
| Mar 18, 2026 | 34.90 | 34.90 | 32.75 | 33.66 | 33.66 | -3.66% | 146,810 |
| Mar 17, 2026 | 33.99 | 35.10 | 33.00 | 34.94 | 34.94 | 4.30% | 47,219 |
| Mar 13, 2026 | 34.35 | 34.35 | 32.95 | 33.50 | 33.50 | -2.47% | 4,550 |
| Mar 12, 2026 | 34.58 | 34.68 | 33.45 | 34.35 | 34.35 | -5.61% | 7,975 |
| Mar 11, 2026 | 36.40 | 36.40 | 36.39 | 36.39 | 36.39 | 4.00% | 538 |
| Mar 10, 2026 | 35.00 | 35.00 | 34.30 | 34.99 | 34.99 | -0.03% | 2,506 |
| Mar 9, 2026 | 35.77 | 35.77 | 35.00 | 35.00 | 35.00 | -4.11% | 1,123 |
| Mar 6, 2026 | 36.26 | 36.50 | 36.26 | 36.50 | 36.50 | 2.33% | 775 |
| Mar 5, 2026 | 35.26 | 36.35 | 35.26 | 35.67 | 35.67 | -1.87% | 4,832 |
| Mar 4, 2026 | 36.25 | 37.00 | 36.25 | 36.35 | 36.35 | -2.96% | 3,819 |
| Mar 3, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.11% | 457 |
| Mar 2, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.02% | 843 |
| Feb 27, 2026 | 35.50 | 38.50 | 35.00 | 37.12 | 37.12 | 3.11% | 38,168 |
| Feb 26, 2026 | 34.65 | 36.01 | 33.90 | 36.00 | 36.00 | 4.17% | 4,687 |
| Feb 25, 2026 | 34.00 | 35.00 | 34.00 | 34.56 | 34.56 | -3.30% | 666 |
| Feb 24, 2026 | 36.33 | 36.33 | 35.48 | 35.74 | 35.74 | -2.11% | 1,035 |
| Feb 23, 2026 | 35.40 | 36.80 | 35.40 | 36.51 | 36.51 | -1.32% | 8,037 |
| Feb 20, 2026 | 38.00 | 38.00 | 36.99 | 37.00 | 37.00 | -2.63% | 59,388 |
| Feb 19, 2026 | 38.11 | 38.59 | 38.00 | 38.00 | 38.00 | -2.01% | 38,782 |
| Feb 18, 2026 | 38.56 | 38.80 | 38.00 | 38.78 | 38.78 | 0.21% | 34,347 |
| Feb 17, 2026 | 38.00 | 38.73 | 37.80 | 38.70 | 38.70 | 1.84% | 68,898 |
| Feb 16, 2026 | 38.00 | 38.76 | 38.00 | 38.00 | 38.00 | - | 10,610 |
| Feb 13, 2026 | 38.01 | 38.01 | 37.30 | 38.00 | 38.00 | -0.55% | 22,645 |
| Feb 12, 2026 | 37.25 | 38.21 | 36.80 | 38.21 | 38.21 | 1.84% | 27,300 |
| Feb 11, 2026 | 36.00 | 37.52 | 35.90 | 37.52 | 37.52 | 1.41% | 30,534 |
| Feb 10, 2026 | 35.97 | 37.00 | 35.25 | 37.00 | 37.00 | 2.86% | 125,099 |
| Feb 9, 2026 | 35.28 | 35.97 | 35.28 | 35.97 | 35.97 | -0.08% | 699 |
| Feb 3, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 0.56% | 830 |
| Jan 30, 2026 | 35.50 | 35.80 | 35.50 | 35.80 | 35.80 | 0.85% | 3,651 |
| Jan 29, 2026 | 34.44 | 35.50 | 34.44 | 35.50 | 35.50 | 3.08% | 62,679 |
| Jan 28, 2026 | 34.48 | 34.50 | 34.42 | 34.44 | 34.44 | 1.32% | 11,284 |
| Jan 27, 2026 | 33.99 | 33.99 | 33.73 | 33.99 | 33.99 | 0.80% | 11,001 |
| Jan 26, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.82% | 929 |
| Jan 23, 2026 | 33.70 | 34.00 | 33.70 | 34.00 | 34.00 | - | 894 |
| Jan 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.22% | 883 |
| Jan 21, 2026 | 34.50 | 34.50 | 33.50 | 33.59 | 33.59 | -2.64% | 20,428 |
| Jan 20, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.43% | 1,031 |
| Jan 16, 2026 | 34.95 | 35.37 | 34.95 | 35.36 | 35.36 | -1.42% | 1,161 |
| Jan 15, 2026 | 34.50 | 35.87 | 34.50 | 35.87 | 35.87 | 0.11% | 2,501 |
| Jan 14, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.42% | 802 |
| Jan 13, 2026 | 35.01 | 35.98 | 35.01 | 35.98 | 35.98 | 0.36% | 1,420 |
| Jan 12, 2026 | 36.42 | 36.42 | 35.00 | 35.85 | 35.85 | -3.55% | 4,406 |
| Jan 9, 2026 | 38.00 | 38.95 | 36.86 | 37.17 | 37.17 | -2.18% | 35,793 |
| Jan 8, 2026 | 39.90 | 39.90 | 38.00 | 38.00 | 38.00 | -4.76% | 1,113 |
| Jan 7, 2026 | 40.00 | 40.00 | 39.50 | 39.90 | 39.90 | -3.39% | 1,290 |
| Jan 6, 2026 | 42.40 | 42.40 | 40.91 | 41.30 | 41.30 | -2.53% | 1,589 |
| Jan 5, 2026 | 40.97 | 42.70 | 40.97 | 42.37 | 42.37 | 1.36% | 8,578 |
| Jan 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.13% | 710 |
| Dec 31, 2025 | 39.98 | 40.93 | 39.98 | 40.93 | 40.93 | 2.50% | 5,231 |
| Dec 30, 2025 | 40.00 | 40.00 | 39.00 | 39.93 | 39.93 | -0.08% | 30,828 |
| Dec 29, 2025 | 39.04 | 40.00 | 37.00 | 39.96 | 39.96 | 0.30% | 20,311 |
| Dec 26, 2025 | 39.69 | 40.00 | 38.69 | 39.84 | 39.84 | -1.63% | 15,459 |
| Dec 24, 2025 | 40.40 | 40.50 | 40.24 | 40.50 | 40.50 | 2.20% | 11,588 |
| Dec 23, 2025 | 39.62 | 40.37 | 39.00 | 39.63 | 39.63 | 0.03% | 39,878 |
| Dec 22, 2025 | 38.37 | 40.00 | 37.24 | 39.62 | 39.62 | 1.17% | 59,089 |
| Dec 19, 2025 | 38.95 | 39.38 | 37.50 | 39.16 | 38.60 | 1.71% | 20,526 |
| Dec 18, 2025 | 37.25 | 39.38 | 37.25 | 38.50 | 37.95 | 1.34% | 26,505 |
| Dec 17, 2025 | 36.00 | 39.00 | 36.00 | 37.99 | 37.45 | 5.70% | 12,059 |
| Dec 16, 2025 | 32.70 | 35.94 | 32.70 | 35.94 | 35.43 | 10.14% | 23,126 |
| Dec 15, 2025 | 31.39 | 32.70 | 31.38 | 32.63 | 32.17 | 3.92% | 10,616 |
| Dec 11, 2025 | 31.40 | 32.00 | 31.40 | 31.40 | 30.95 | - | 18,651 |
| Dec 10, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 30.95 | 3.29% | 25,968 |
| Dec 9, 2025 | 28.40 | 30.40 | 28.40 | 30.40 | 29.97 | 4.83% | 61,309 |
| Dec 8, 2025 | 28.95 | 29.00 | 28.95 | 29.00 | 28.59 | - | 5,321 |
| Dec 5, 2025 | 29.56 | 29.68 | 29.00 | 29.00 | 28.59 | -1.89% | 1,073 |
| Dec 4, 2025 | 30.40 | 30.40 | 29.56 | 29.56 | 29.14 | -2.54% | 807 |
| Dec 3, 2025 | 30.34 | 30.35 | 29.50 | 30.33 | 29.90 | 0.13% | 2,206 |
| Dec 2, 2025 | 29.70 | 30.29 | 29.70 | 30.29 | 29.86 | -0.36% | 672 |
| Dec 1, 2025 | 30.15 | 30.40 | 30.15 | 30.40 | 29.97 | -2.09% | 1,265 |
| Nov 28, 2025 | 30.20 | 31.40 | 30.20 | 31.05 | 30.61 | 3.78% | 19,445 |
| Nov 27, 2025 | 29.30 | 30.00 | 29.30 | 29.92 | 29.50 | 1.29% | 9,064 |
| Nov 26, 2025 | 29.50 | 29.60 | 29.50 | 29.54 | 29.12 | 1.69% | 3,468 |
| Nov 25, 2025 | 28.50 | 29.05 | 28.50 | 29.05 | 28.64 | 2.18% | 8,278 |