Mexico - Delayed Quote
MXN
Organización Soriana, S. A. B. de C. V. (SORIANAB.MX)
31.00
-0.95
(-2.97%)
At close: November 6 at 2:37:56 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
31.00
31.00
31.00
31.00
31.00
337
Nov 5, 2026
31.95
31.95
31.95
31.95
31.95
177
Nov 4, 2026
32.57
32.57
32.57
32.57
32.57
-
Nov 3, 2026
32.60
32.60
32.57
32.57
32.57
654
Oct 30, 2026
32.79
32.79
32.79
32.79
32.79
-
Oct 29, 2026
32.79
32.79
32.79
32.79
32.79
614
Oct 28, 2026
32.49
33.04
32.49
32.92
32.92
5,395
Oct 27, 2026
31.52
31.52
31.48
31.48
31.48
650
Oct 26, 2026
32.14
32.49
32.14
32.49
32.49
1,004
Oct 23, 2026
32.80
32.80
32.14
32.14
32.14
1,191
Oct 22, 2026
32.87
32.87
32.80
32.80
32.80
933
Oct 21, 2026
32.48
32.48
32.48
32.48
32.48
240
Oct 20, 2026
31.74
32.42
31.74
32.42
32.42
418
Oct 19, 2026
33.10
33.10
33.10
33.10
33.10
-
Oct 16, 2026
33.10
33.10
33.10
33.10
33.10
-
Oct 15, 2026
33.10
33.10
33.10
33.10
33.10
-
Oct 14, 2026
33.10
33.10
33.10
33.10
33.10
-
Oct 13, 2026
33.10
33.10
33.10
33.10
33.10
-
Oct 12, 2026
33.10
33.10
33.10
33.10
33.10
-
Oct 9, 2026
33.10
33.10
33.10
33.10
33.10
-
Oct 8, 2026
33.10
33.10
33.10
33.10
33.10
-
Oct 7, 2026
33.10
33.10
33.10
33.10
33.10
126
Oct 6, 2026
32.85
33.11
32.85
33.11
33.11
459
Oct 5, 2026
34.48
34.48
33.40
33.79
33.79
1,946
Oct 2, 2026
34.97
35.00
34.00
34.00
34.00
6,003
Oct 1, 2026
35.00
35.00
34.00
34.00
34.00
3,480
Sep 30, 2026
33.81
35.00
33.81
35.00
35.00
54,867
Sep 29, 2026
34.00
34.50
33.82
34.50
34.50
11,966
Sep 28, 2026
33.48
33.85
33.48
33.85
33.85
9,881
Sep 25, 2026
32.90
33.50
32.50
33.50
33.50
15,083
Sep 24, 2026
30.18
32.90
30.18
32.90
32.90
14,469
Sep 23, 2026
30.10
30.80
30.10
30.80
30.80
681
Sep 22, 2026
30.10
30.10
30.10
30.10
30.10
-
Sep 21, 2026
30.20
30.22
30.10
30.10
30.10
6,631
Sep 18, 2026
30.10
30.29
30.10
30.24
30.24
8,335
Sep 17, 2026
30.25
30.25
29.50
30.02
30.02
18,944
Sep 15, 2026
27.89
30.40
27.89
29.65
29.65
18,613
Sep 14, 2026
26.52
27.56
26.52
27.56
27.56
1,869
Sep 11, 2026
25.50
26.49
25.50
26.00
26.00
3,237
Sep 10, 2026
26.06
26.06
25.56
25.56
25.56
2,528
Sep 9, 2026
26.50
26.52
26.50
26.50
26.50
1,309
Sep 8, 2026
26.25
26.25
26.25
26.25
26.25
243
Sep 7, 2026
26.00
26.00
26.00
26.00
26.00
-
Sep 4, 2026
27.20
27.20
26.00
26.00
26.00
2,917
Sep 3, 2026
26.75
26.75
26.75
26.75
26.75
165
Sep 2, 2026
26.38
26.86
26.38
26.75
26.75
1,202
Sep 1, 2026
26.60
26.92
26.60
26.92
26.92
324
Aug 31, 2026
27.50
27.54
27.06
27.06
27.06
1,133
Aug 28, 2026
27.56
27.56
27.07
27.07
27.07
764
Aug 27, 2026
27.49
27.49
27.07
27.07
27.07
989
Aug 26, 2026
26.51
27.29
26.51
27.29
27.29
842
Aug 25, 2026
27.50
27.50
27.17
27.29
27.29
1,102
Aug 24, 2026
27.00
27.08
27.00
27.08
27.08
303
Aug 21, 2026
27.40
27.40
26.60
27.08
27.08
1,666
Aug 20, 2026
27.49
27.49
27.49
27.49
27.49
923
Aug 19, 2026
27.99
27.99
27.49
27.49
27.49
717
Aug 18, 2026
27.50
27.50
27.50
27.50
27.50
400
Aug 17, 2026
27.50
27.50
27.50
27.50
27.50
520
Aug 14, 2026
27.01
27.93
27.01
27.50
27.50
5,156
Aug 13, 2026
28.75
28.75
27.61
27.87
27.87
10,279
Aug 12, 2026
28.75
28.75
28.75
28.75
28.75
648
Aug 11, 2026
29.00
29.00
28.71
28.75
28.75
869
Aug 10, 2026
29.00
29.45
29.00
29.36
29.36
2,146
Aug 7, 2026
29.45
29.47
29.45
29.47
29.47
1,096
Aug 6, 2026
29.01
29.01
29.00
29.00
29.00
817
Aug 5, 2026
29.21
29.21
29.00
29.00
29.00
1,709
Aug 4, 2026
29.80
29.80
29.80
29.80
29.80
-
Aug 3, 2026
29.10
29.80
29.10
29.80
29.80
744
Jul 31, 2026
29.82
29.82
29.59
29.59
29.59
1,338
Jul 30, 2026
29.60
29.60
29.60
29.60
29.60
-
Jul 29, 2026
29.60
29.60
29.55
29.60
29.60
758
Jul 28, 2026
29.61
29.61
29.50
29.50
29.50
992
Jul 27, 2026
29.35
29.35
29.03
29.03
29.03
517
Jul 24, 2026
30.26
30.26
29.41
29.41
29.41
1,273
Jul 23, 2026
29.30
29.30
29.30
29.30
29.30
-
Jul 22, 2026
29.30
29.30
29.30
29.30
29.30
200
Jul 21, 2026
29.99
29.99
29.80
29.80
29.80
1,516
Jul 20, 2026
30.27
30.27
30.27
30.27
30.27
-
Jul 17, 2026
30.27
30.27
30.27
30.27
30.27
518
Jul 16, 2026
30.18
30.58
29.96
29.96
29.96
1,273
Jul 15, 2026
29.61
30.20
29.50
30.04
30.04
1,178
Jul 14, 2026
30.00
30.00
30.00
30.00
30.00
-
Jul 13, 2026
30.46
30.57
30.00
30.00
30.00
1,452
Jul 10, 2026
30.14
30.65
30.14
30.60
30.60
1,051
Jul 9, 2026
30.60
30.76
30.60
30.75
30.75
532
Jul 8, 2026
29.68
30.65
29.68
30.00
30.00
1,131
Jul 7, 2026
29.60
30.49
29.60
30.15
30.15
742
Jul 6, 2026
30.00
30.00
29.51
29.60
29.60
2,151
Jul 3, 2026
30.08
30.08
29.91
29.91
29.91
1,071
Jul 2, 2026
29.73
30.90
29.73
30.70
30.70
3,128
Jul 1, 2026
29.64
30.34
29.50
30.34
30.34
2,934
Jun 30, 2026
30.25
30.25
30.25
30.25
30.25
-
Jun 29, 2026
30.00
30.26
30.00
30.25
30.25
375
Jun 26, 2026
31.25
31.25
31.25
31.25
31.25
-
Jun 25, 2026
31.25
31.25
31.25
31.25
31.25
-
Jun 24, 2026
31.25
31.25
31.25
31.25
31.25
-
Jun 23, 2026
31.25
31.25
31.25
31.25
31.25
-
Jun 22, 2026
31.25
31.25
31.25
31.25
31.25
-
Jun 19, 2026
31.25
31.25
31.25
31.25
31.25
-
Jun 18, 2026
31.25
31.25
31.25
31.25
31.25
-
Jun 17, 2026
31.04
31.25
31.03
31.25
31.25
1,850
Jun 16, 2026
30.40
30.45
30.40
30.45
30.45
16,729
Jun 15, 2026
31.00
31.00
30.13
30.40
30.40
800,939
Jun 12, 2026
31.38
31.38
31.14
31.14
31.14
358
Jun 11, 2026
31.43
31.43
31.43
31.43
31.43
125
Jun 10, 2026
31.48
31.48
31.48
31.48
31.48
-
Jun 9, 2026
31.48
31.48
31.48
31.48
31.48
-
Jun 8, 2026
31.48
31.48
31.48
31.48
31.48
1,031
Jun 5, 2026
30.01
30.89
29.22
30.89
30.89
1,984
Jun 4, 2026
31.50
31.50
30.71
31.00
31.00
2,221
Jun 3, 2026
32.24
32.24
31.51
31.51
31.51
4,713
Jun 2, 2026
33.02
33.02
32.90
32.90
32.90
1,564
Jun 1, 2026
33.79
33.79
33.11
33.70
33.70
1,901
May 29, 2026
33.00
34.80
32.16
34.80
34.80
28,380
May 28, 2026
31.73
33.00
31.35
33.00
33.00
22,954
May 27, 2026
31.56
31.85
31.40
31.85
31.85
25,609
May 26, 2026
29.50
31.00
29.50
31.00
31.00
18,590
May 25, 2026
29.15
29.74
29.01
29.01
29.01
1,585
May 22, 2026
29.01
29.01
29.01
29.01
29.01
144
May 21, 2026
30.16
30.16
29.44
29.44
29.44
1,797
May 20, 2026
29.70
29.70
29.70
29.70
29.70
464
May 19, 2026
30.88
30.88
29.62
29.62
29.62
1,766
May 18, 2026
30.00
30.50
29.01
29.92
29.92
2,733
May 15, 2026
31.76
31.76
30.01
30.01
30.01
3,480
May 14, 2026
32.31
32.31
30.70
30.70
30.70
10,808
May 13, 2026
32.70
33.33
32.66
33.15
33.15
3,833
May 12, 2026
32.81
33.26
32.01
32.01
32.01
2,884
May 11, 2026
32.10
33.48
32.10
33.48
33.48
2,345
May 8, 2026
32.38
32.38
31.52
31.52
31.52
1,066
May 7, 2026
32.47
34.00
32.27
32.27
32.27
3,705
May 6, 2026
33.14
33.14
33.14
33.14
33.14
168
May 5, 2026
31.99
32.60
31.99
31.99
31.99
1,566
May 4, 2026
33.94
33.94
31.99
31.99
31.99
683
Apr 30, 2026
34.00
34.00
33.47
33.50
33.50
1,901
Apr 29, 2026
30.80
33.32
30.80
33.32
33.32
9,500
Apr 28, 2026
30.00
31.40
28.01
30.80
30.80
7,311
Apr 27, 2026
31.60
32.30
30.70
31.00
31.00
5,514
Apr 24, 2026
32.10
32.67
31.21
31.60
31.60
2,677
Apr 23, 2026
32.44
32.80
32.44
32.77
32.77
3,035
Apr 21, 2026
33.51
34.47
33.00
33.67
33.67
7,467
Apr 20, 2026
34.60
34.77
34.04
34.45
34.45
2,293
Apr 17, 2026
34.97
34.97
33.01
33.01
33.01
2,814
Apr 16, 2026
35.29
35.29
33.86
35.19
35.19
4,533
Apr 15, 2026
34.76
35.37
34.01
35.17
35.17
2,792
Apr 14, 2026
35.58
35.58
34.86
35.44
35.44
2,217
Apr 13, 2026
35.30
35.30
34.79
34.79
34.79
1,741
Apr 10, 2026
35.10
35.49
34.51
34.93
34.93
4,275
Apr 9, 2026
35.44
35.44
35.00
35.10
35.10
4,453
Apr 8, 2026
35.49
36.50
34.90
34.95
34.95
2,379
Apr 7, 2026
35.63
36.39
34.00
34.94
34.94
10,822
Apr 6, 2026
37.00
38.00
35.65
36.79
36.79
9,318
Apr 1, 2026
35.79
38.00
35.79
36.15
36.15
3,778
Mar 31, 2026
33.80
35.79
33.78
35.79
35.79
2,283
Mar 30, 2026
34.20
34.39
33.02
34.39
34.39
20,909
Mar 27, 2026
34.89
34.96
32.93
34.50
34.50
145,864
Mar 26, 2026
34.59
34.99
32.80
34.97
34.97
66,907
Mar 25, 2026
33.49
36.00
33.00
35.00
35.00
59,653
Mar 24, 2026
33.89
33.89
33.22
33.49
33.49
1,734
Mar 23, 2026
32.49
33.74
32.49
33.58
33.58
29,116
Mar 20, 2026
32.50
33.44
32.50
32.96
32.96
19,765
Mar 19, 2026
32.90
33.40
32.25
33.29
33.29
6,340
Mar 18, 2026
34.90
34.90
32.75
33.66
33.66
146,719
Mar 17, 2026
33.99
35.10
33.00
35.10
35.10
46,878
Mar 13, 2026
34.35
34.35
32.95
33.50
33.50
4,485
Mar 12, 2026
34.58
34.68
33.45
34.35
34.35
7,890
Mar 11, 2026
36.40
36.40
36.39
36.39
36.39
350
Mar 10, 2026
35.00
35.00
34.30
34.99
34.99
2,293
Mar 9, 2026
35.77
35.77
35.00
35.00
35.00
920
Mar 6, 2026
36.26
36.50
36.26
36.50
36.50
597
Mar 5, 2026
35.26
36.35
35.26
35.67
35.67
4,765
Mar 4, 2026
36.25
37.00
36.25
36.35
36.35
3,585
Mar 3, 2026
37.46
37.46
37.46
37.46
37.46
148
Mar 2, 2026
37.50
37.50
37.50
37.50
37.50
696
Feb 27, 2026
35.50
38.50
35.00
38.00
38.00
38,007
Feb 26, 2026
34.65
36.01
33.90
36.01
36.01
4,637
Feb 25, 2026
34.00
35.00
34.00
35.00
35.00
260
Feb 24, 2026
36.33
36.33
35.48
35.48
35.48
959
Feb 23, 2026
35.40
36.80
35.40
36.80
36.80
7,734
Feb 20, 2026
38.00
38.00
36.99
37.00
37.00
59,374
Feb 19, 2026
38.11
38.59
38.00
38.00
38.00
38,707
Feb 18, 2026
38.56
38.80
38.00
38.80
38.80
34,184
Feb 17, 2026
38.00
38.73
37.80
38.70
38.70
68,854
Feb 16, 2026
38.00
38.76
38.00
38.00
38.00
10,373
Feb 13, 2026
38.01
38.01
37.30
38.00
38.00
22,625
Feb 12, 2026
37.25
38.21
36.80
38.21
38.21
27,228
Feb 11, 2026
36.00
37.52
35.90
37.52
37.52
30,315
Feb 10, 2026
35.97
37.00
35.25
37.00
37.00
124,971
Feb 9, 2026
35.28
35.97
35.28
35.97
35.97
604
Feb 6, 2026
36.00
36.00
36.00
36.00
36.00
-
Feb 5, 2026
36.00
36.00
36.00
36.00
36.00
-
Feb 4, 2026
36.00
36.00
36.00
36.00
36.00
-
Feb 3, 2026
34.80
36.00
34.80
36.00
36.00
642
Jan 30, 2026
35.50
35.80
35.50
35.80
35.80
3,558
Jan 29, 2026
34.44
35.50
34.44
35.50
35.50
62,627
Jan 28, 2026
34.48
34.50
34.42
34.44
34.44
11,249
Jan 27, 2026
33.99
33.99
33.73
33.73
33.73
10,902
Jan 26, 2026
33.72
33.72
33.72
33.72
33.72
858
Jan 23, 2026
33.70
34.00
33.70
34.00
34.00
872
Jan 22, 2026
34.00
34.00
34.00
34.00
34.00
570
Jan 21, 2026
34.50
34.50
33.50
33.59
33.59
20,352
Jan 20, 2026
34.50
34.50
34.50
34.50
34.50
921
Jan 19, 2026
35.36
35.36
35.36
35.36
35.36
-
Jan 16, 2026
34.95
35.37
34.95
35.36
35.36
1,043
Jan 15, 2026
34.50
35.87
34.50
35.87
35.87
2,231
Jan 14, 2026
35.83
35.83
35.83
35.83
35.83
110
Jan 13, 2026
35.01
35.98
35.01
35.98
35.98
1,118
Jan 12, 2026
36.42
36.42
35.00
35.85
35.85
4,016
Jan 9, 2026
38.00
38.95
36.86
37.32
37.32
35,490
Jan 8, 2026
39.90
39.90
38.00
38.00
38.00
985
Jan 7, 2026
40.00
40.00
39.50
39.90
39.90
904
Jan 6, 2026
42.40
42.40
40.91
41.30
41.30
1,486
Jan 5, 2026
40.97
42.70
40.97
42.10
42.10
8,300
Jan 2, 2026
41.80
41.80
41.80
41.80
41.80
307
Dec 31, 2025
39.98
40.93
39.98
40.93
40.93
5,133
Dec 30, 2025
40.00
40.00
39.00
40.00
40.00
30,763
Dec 29, 2025
39.04
40.00
37.00
39.85
39.85
20,287
Dec 26, 2025
39.69
40.00
38.69
38.70
38.70
15,103
Dec 24, 2025
40.40
40.50
40.24
40.50
40.50
11,525
Dec 23, 2025
39.62
40.37
39.00
40.00
40.00
39,764
Dec 22, 2025
0.5556
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
38.37
40.00
37.24
40.00
40.00
58,959
Dec 19, 2025
38.95
39.38
37.50
39.25
38.69
20,391
Dec 18, 2025
37.25
39.38
37.25
38.70
38.15
26,461
Dec 17, 2025
36.00
39.00
36.00
37.99
37.45
11,921
Dec 16, 2025
32.70
35.94
32.70
35.94
35.43
23,093
Dec 15, 2025
31.39
32.70
31.38
32.63
32.17
10,402
Dec 11, 2025
31.40
32.00
31.40
31.40
30.96
18,601
Dec 10, 2025
30.60
31.40
30.60
31.40
30.96
25,790
Dec 9, 2025
28.40
30.40
28.40
30.40
29.97
61,221
Dec 8, 2025
28.95
29.00
28.95
29.00
28.59
5,231
Dec 5, 2025
29.56
29.68
29.00
29.00
28.59
781
Dec 4, 2025
30.40
30.40
29.56
29.56
29.14
784
Dec 3, 2025
30.34
30.35
29.50
30.30
29.87
2,078
Dec 2, 2025
29.70
30.29
29.70
30.29
29.86
638
Dec 1, 2025
30.15
30.40
30.15
30.40
29.97
1,133
Nov 28, 2025
30.20
31.40
30.20
31.40
30.96
19,298
Nov 27, 2025
29.30
30.00
29.30
30.00
29.58
8,997
Nov 26, 2025
29.50
29.60
29.50
29.50
29.08
3,384
Nov 25, 2025
28.50
29.05
28.50
29.05
28.64
8,243
Nov 24, 2025
28.49
28.49
27.85
28.45
28.05
12,491
Nov 21, 2025
28.00
29.00
28.00
29.00
28.59
3,774
Nov 20, 2025
27.78
27.90
27.78
27.90
27.51
5,046
Nov 19, 2025
27.91
27.91
27.17
27.80
27.41
3,567
Nov 18, 2025
26.50
27.40
26.50
27.40
27.01
7,146
Nov 14, 2025
27.30
27.39
27.30
27.39
27.00
1,136
Nov 13, 2025
27.40
27.40
26.91
27.40
27.01
10,724
Nov 12, 2025
26.56
27.40
26.56
27.40
27.01
895
Nov 11, 2025
26.15
27.63
26.06
27.63
27.24
7,656
Nov 10, 2025
25.72
27.00
25.72
27.00
26.62
3,842
Nov 7, 2025
26.07
26.10
25.60
26.02
25.65
25,689
Nov 6, 2025
26.49
26.49
25.70
25.70
25.34
374
