Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

31.53 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.33 10.56 10.33 10.53 2,558 +0.12(+1.15%)
Oct 28, 2016 10.66 10.70 10.26 10.41 2,254 -0.24(-2.25%)
Oct 27, 2016 10.61 10.74 10.55 10.65 4,873 +0.13(+1.24%)
Oct 26, 2016 10.69 10.69 10.45 10.52 6,396 -0.21(-1.98%)
Oct 25, 2016 10.63 10.85 10.62 10.73 15,989 +0.14(+1.35%)
Oct 24, 2016 10.58 10.66 10.58 10.59 1,061 -0.05(-0.47%)
Oct 21, 2016 10.41 10.73 10.41 10.64 8,714 +0.02(+0.19%)
Oct 20, 2016 10.61 10.84 10.58 10.62 7,655 +0.07(+0.66%)
Oct 19, 2016 10.45 10.60 10.45 10.55 4,410 -0.10(-0.94%)
Oct 18, 2016 10.80 10.83 10.58 10.65 3,800 +0.02(+0.19%)
Oct 17, 2016 9.930 10.64 9.930 10.63 34,418 +0.62(+6.19%)
Oct 14, 2016 10.12 10.20 9.990 10.01 1,646 -0.07(-0.69%)
Oct 13, 2016 9.920 10.08 9.880 10.08 3,162 -0.16(-1.56%)
Oct 12, 2016 10.18 10.28 10.17 10.24 17,258 +0.01(+0.10%)
Oct 11, 2016 10.16 10.48 10.16 10.23 14,917 +0.10(+0.99%)
Oct 10, 2016 9.750 10.19 9.750 10.13 12,690 +0.34(+3.47%)
Oct 07, 2016 9.670 9.850 9.670 9.790 1,317 +0.24(+2.51%)
Oct 06, 2016 9.630 9.990 9.420 9.550 10,506 +0.01(+0.10%)
Oct 05, 2016 9.390 9.540 9.335 9.540 9,511 +0.23(+2.47%)
Oct 04, 2016 9.430 9.520 9.280 9.310 3,645 -0.06(-0.64%)
Oct 03, 2016 9.250 9.430 9.060 9.370 4,491 +0.11(+1.19%)
Sep 30, 2016 9.200 9.330 9.200 9.260 789 +0.06(+0.65%)
Sep 29, 2016 9.000 9.620 9.000 9.200 19,650 -0.07(-0.76%)
Sep 28, 2016 9.050 9.270 9.010 9.270 22,021 +0.24(+2.66%)
Sep 27, 2016 8.850 9.030 8.850 9.030 10,795 +0.25(+2.80%)
Sep 26, 2016 8.670 8.890 8.670 8.784 3,747 +0.10(+1.20%)
Sep 23, 2016 8.670 8.750 8.530 8.680 7,222 -0.24(-2.69%)
Sep 22, 2016 8.870 8.930 8.800 8.920 33,084 +0.23(+2.67%)
Sep 21, 2016 8.750 8.800 8.560 8.688 47,894 -0.10(-1.19%)
Sep 20, 2016 8.917 8.917 8.670 8.793 1,641 -0.07(-0.76%)
Sep 19, 2016 8.960 8.960 8.720 8.860 7,621 -0.13(-1.45%)
Sep 16, 2016 8.970 8.990 8.970 8.990 479 +0.06(+0.67%)
Sep 15, 2016 9.001 9.070 8.880 8.930 5,359 -0.26(-2.83%)
Sep 14, 2016 9.060 9.230 9.060 9.190 5,756 +0.02(+0.22%)
Sep 13, 2016 9.140 9.190 9.060 9.170 3,341 -0.17(-1.82%)
Sep 12, 2016 9.090 9.340 9.090 9.340 8,501 +0.10(+1.08%)
Sep 09, 2016 9.410 9.590 9.175 9.240 11,217 -0.26(-2.74%)
Sep 08, 2016 9.370 9.500 9.220 9.500 4,064 +0.12(+1.28%)
Sep 07, 2016 9.360 9.460 9.160 9.380 9,102 +0.11(+1.19%)
Sep 06, 2016 9.230 9.320 9.140 9.270 10,708 +0.15(+1.64%)
Sep 02, 2016 9.120 9.120 9.120 9.120 3,400 -0.01(-0.11%)
Sep 01, 2016 9.020 9.130 8.860 9.130 4,561 -0.01(-0.11%)
Aug 31, 2016 9.210 9.260 9.020 9.140 19,739 -0.07(-0.76%)
Aug 30, 2016 8.980 9.210 8.900 9.210 6,030 +0.12(+1.32%)
Aug 29, 2016 9.090 9.120 9.050 9.090 5,425 -0.01(-0.11%)
Aug 26, 2016 9.140 9.430 9.100 9.100 17,507 -0.09(-0.98%)
Aug 25, 2016 8.940 9.230 8.940 9.190 25,765 +0.36(+4.08%)
Aug 24, 2016 8.650 8.860 8.650 8.830 13,359 +0.11(+1.26%)
Aug 23, 2016 8.920 9.080 8.720 8.720 10,173 -0.19(-2.13%)
Aug 22, 2016 9.100 9.190 8.906 8.910 6,337 -0.23(-2.51%)
Aug 19, 2016 8.990 9.139 8.950 9.139 6,755 +0.11(+1.21%)
Aug 18, 2016 9.000 9.110 8.960 9.030 4,382 +0.09(+1.01%)
Aug 17, 2016 8.940 9.120 8.890 8.940 13,172 +0.01(+0.11%)
Aug 16, 2016 8.820 8.970 8.730 8.930 28,961 +0.11(+1.25%)
Aug 15, 2016 7.380 8.943 7.210 8.820 68,580 +1.43(+19.35%)
Aug 12, 2016 7.300 7.400 7.200 7.390 1,315 +0.19(+2.64%)
Aug 11, 2016 7.400 7.400 7.200 7.200 2,880 -0.12(-1.65%)
Aug 10, 2016 7.560 7.670 7.270 7.321 3,543 -0.29(-3.80%)
Aug 09, 2016 7.210 7.610 7.200 7.610 3,327 +0.41(+5.69%)
Aug 08, 2016 7.250 7.250 7.200 7.200 2,915 -0.05(-0.69%)
Aug 05, 2016 7.240 7.250 7.000 7.250 14,785 -0.10(-1.36%)
Aug 04, 2016 6.970 7.359 6.970 7.350 5,630 +0.64(+9.55%)
Aug 03, 2016 6.600 6.709 6.600 6.709 2,510 +0.13(+2.01%)
Aug 02, 2016 6.580 6.600 6.577 6.577 2,839 +0.01(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.