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 -1.22 (-3.73%)
Official Closing 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, 2019 9.400 9.400 9.210 9.210 202 -0.09(-0.97%)
Oct 30, 2019 9.270 9.350 9.268 9.300 746 -0.05(-0.53%)
Oct 29, 2019 9.340 9.350 9.340 9.350 200 +0.10(+1.08%)
Oct 28, 2019 9.250 9.250 9.250 9.250 8 +0.00(+0.00%)
Oct 25, 2019 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Oct 24, 2019 9.240 9.250 9.030 9.250 1,623 +0.04(+0.43%)
Oct 23, 2019 9.210 9.210 9.210 9.210 158 -0.07(-0.75%)
Oct 22, 2019 9.310 9.310 9.280 9.280 501 -0.12(-1.28%)
Oct 21, 2019 9.370 9.400 9.373 9.400 1,321 +0.05(+0.53%)
Oct 18, 2019 9.130 9.350 9.032 9.350 1,000 +0.31(+3.43%)
Oct 17, 2019 9.430 9.630 9.040 9.040 1,310 -0.61(-6.32%)
Oct 16, 2019 9.410 9.650 9.340 9.650 3,011 +0.19(+2.01%)
Oct 15, 2019 9.540 9.540 9.460 9.460 1,668 -0.22(-2.27%)
Oct 14, 2019 9.700 9.700 9.680 9.680 582 +0.02(+0.16%)
Oct 11, 2019 9.699 9.699 9.664 9.664 300 +0.04(+0.46%)
Oct 10, 2019 9.540 9.630 9.404 9.620 1,885 +0.17(+1.80%)
Oct 09, 2019 9.610 9.650 9.450 9.450 773 -0.15(-1.56%)
Oct 08, 2019 9.950 9.950 9.600 9.600 2,873 +0.11(+1.16%)
Oct 07, 2019 9.560 9.980 9.490 9.490 2,846 -0.35(-3.56%)
Oct 04, 2019 9.570 9.840 9.540 9.840 1,800 +0.30(+3.14%)
Oct 03, 2019 9.420 9.540 9.420 9.540 515 +0.17(+1.81%)
Oct 02, 2019 9.490 9.490 9.370 9.370 405 -0.06(-0.64%)
Oct 01, 2019 9.340 9.430 9.250 9.430 3,340 +0.12(+1.29%)
Sep 30, 2019 9.450 9.450 9.310 9.310 487 -0.05(-0.53%)
Sep 27, 2019 9.570 9.580 9.360 9.360 800 -0.13(-1.37%)
Sep 26, 2019 9.490 9.490 9.490 9.490 102 +0.18(+1.93%)
Sep 25, 2019 9.310 9.310 9.310 9.310 284 -0.25(-2.61%)
Sep 24, 2019 9.230 9.560 9.210 9.560 712 +0.20(+2.14%)
Sep 23, 2019 9.300 9.360 9.280 9.360 800 +0.00(+0.00%)
Sep 20, 2019 9.360 9.360 9.360 9.360 100 +0.00(+0.00%)
Sep 19, 2019 9.770 9.770 9.360 9.360 203 -0.32(-3.31%)
Sep 18, 2019 9.260 9.680 9.190 9.680 1,226 +0.09(+0.94%)
Sep 17, 2019 9.280 9.590 9.180 9.590 2,837 +0.26(+2.79%)
Sep 16, 2019 9.330 9.330 9.330 9.330 44 +0.00(+0.00%)
Sep 13, 2019 9.300 9.493 9.300 9.330 1,400 -0.11(-1.17%)
Sep 12, 2019 9.440 9.440 9.440 9.440 2 +0.00(+0.00%)
Sep 11, 2019 9.440 9.440 9.440 9.440 762 +0.10(+1.07%)
Sep 10, 2019 9.340 9.340 31 +0.00(+0.00%)
Sep 09, 2019 9.340 9.340 9.340 9.340 102 +0.13(+1.41%)
Sep 06, 2019 9.210 9.210 9.210 9.210 200 -0.22(-2.33%)
Sep 05, 2019 9.430 9.430 9.430 9.430 109 +0.04(+0.43%)
Sep 04, 2019 9.210 9.400 9.210 9.390 940 +0.11(+1.23%)
Sep 03, 2019 9.256 9.276 9.230 9.276 862 -0.31(-3.27%)
Aug 30, 2019 9.180 9.590 9.180 9.590 8,200 +0.36(+3.90%)
Aug 29, 2019 9.230 9.230 9.230 9.230 268 +0.20(+2.21%)
Aug 28, 2019 9.110 9.110 9.030 9.030 2,923 -0.16(-1.74%)
Aug 27, 2019 9.250 9.250 9.070 9.190 2,051 +0.06(+0.66%)
Aug 26, 2019 9.260 9.279 9.130 9.130 12,881 -0.21(-2.25%)
Aug 23, 2019 9.350 9.350 9.340 9.340 200 -0.20(-2.10%)
Aug 22, 2019 9.400 9.540 9.350 9.540 2,841 -0.06(-0.63%)
Aug 21, 2019 9.390 9.600 9.390 9.600 1,161 +0.30(+3.23%)
Aug 20, 2019 9.390 9.460 8.990 9.300 6,940 +0.23(+2.54%)
Aug 19, 2019 9.740 9.740 9.070 9.070 555 -0.57(-5.91%)
Aug 16, 2019 9.250 9.640 9.250 9.640 900 +0.21(+2.23%)
Aug 15, 2019 9.300 9.430 9.300 9.430 3,578 -0.30(-3.08%)
Aug 14, 2019 9.730 9.730 9.730 9.730 11 +0.00(+0.00%)
Aug 13, 2019 9.580 9.730 9.290 9.730 1,867 +0.46(+4.96%)
Aug 12, 2019 9.180 9.270 9.180 9.270 711 +0.12(+1.31%)
Aug 09, 2019 9.060 9.260 9.060 9.150 1,100 +0.15(+1.67%)
Aug 08, 2019 8.920 9.160 8.910 9.000 2,141 +0.16(+1.81%)
Aug 07, 2019 8.600 8.840 8.600 8.840 2,640 +0.13(+1.49%)
Aug 06, 2019 8.470 8.790 8.415 8.710 2,394 +0.51(+6.22%)
Aug 05, 2019 8.520 8.845 7.850 8.200 7,706 -0.31(-3.64%)
Aug 02, 2019 8.730 8.940 8.510 8.510 2,100 -0.17(-1.91%)
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.