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 (%)
Nov 28, 2008 4.700 4.700 4.430 4.600 59,223 +0.08(+1.77%)
Nov 26, 2008 4.200 4.600 4.050 4.520 200,477 +0.62(+15.90%)
Nov 25, 2008 3.730 4.180 3.730 3.900 47,122 -0.02(-0.51%)
Nov 24, 2008 3.460 3.940 3.420 3.920 30,527 +0.46(+13.29%)
Nov 21, 2008 3.550 3.580 3.210 3.460 37,114 +0.10(+2.98%)
Nov 20, 2008 3.750 3.760 3.360 3.360 32,191 -0.59(-14.94%)
Nov 19, 2008 4.100 4.120 3.890 3.950 52,828 -0.07(-1.74%)
Nov 18, 2008 3.850 4.110 3.850 4.020 121,892 +0.08(+2.03%)
Nov 17, 2008 4.210 4.300 3.930 3.940 54,154 -0.39(-9.01%)
Nov 14, 2008 4.480 4.600 4.330 4.330 0 -0.21(-4.63%)
Nov 13, 2008 4.480 4.580 4.160 4.540 132,019 -0.01(-0.22%)
Nov 12, 2008 5.250 5.250 4.500 4.550 58,212 -0.25(-5.21%)
Nov 11, 2008 4.700 4.810 4.500 4.800 34,521 -0.08(-1.64%)
Nov 10, 2008 5.100 5.430 4.770 4.880 28,834 -0.05(-1.01%)
Nov 07, 2008 4.890 5.099 4.750 4.930 32,433 +0.04(+0.82%)
Nov 06, 2008 5.300 5.800 4.650 4.890 125,566 -0.43(-8.08%)
Nov 05, 2008 5.930 5.930 5.190 5.320 52,830 -0.50(-8.59%)
Nov 04, 2008 5.640 5.880 5.450 5.820 58,371 +0.42(+7.78%)
Nov 03, 2008 5.650 5.650 5.120 5.400 49,428 -0.11(-2.00%)
Oct 31, 2008 5.690 5.770 5.370 5.510 54,480 -0.06(-1.08%)
Oct 30, 2008 5.050 5.710 5.000 5.570 83,884 +0.52(+10.30%)
Oct 29, 2008 4.880 5.220 4.730 5.050 42,534 +0.31(+6.54%)
Oct 28, 2008 4.500 4.860 4.150 4.740 67,235 +0.29(+6.52%)
Oct 27, 2008 4.460 4.680 4.190 4.450 56,116 -0.04(-0.89%)
Oct 24, 2008 4.360 4.500 4.330 4.490 31,044 +0.04(+0.90%)
Oct 23, 2008 4.760 5.030 4.400 4.450 79,065 -0.41(-8.44%)
Oct 22, 2008 5.460 5.460 4.760 4.860 29,892 -0.79(-13.98%)
Oct 21, 2008 5.850 5.850 5.380 5.650 42,639 -0.21(-3.58%)
Oct 20, 2008 5.600 5.860 5.600 5.860 42,465 +0.15(+2.63%)
Oct 17, 2008 5.470 5.930 5.470 5.710 0 +0.00(+0.00%)
Oct 16, 2008 5.750 5.750 5.110 5.710 57,593 +0.21(+3.82%)
Oct 15, 2008 6.000 6.010 5.480 5.500 214,879 -0.63(-10.28%)
Oct 14, 2008 7.440 7.440 6.120 6.130 64,416 -0.17(-2.70%)
Oct 13, 2008 5.330 6.350 5.200 6.300 89,121 +1.33(+26.76%)
Oct 10, 2008 4.840 5.170 4.500 4.970 108,394 -0.39(-7.28%)
Oct 09, 2008 6.020 6.020 5.310 5.360 32,800 -0.47(-8.06%)
Oct 08, 2008 6.010 6.290 5.200 5.830 114,325 -0.37(-5.97%)
Oct 07, 2008 6.700 6.890 6.050 6.200 78,225 -0.50(-7.46%)
Oct 06, 2008 7.330 8.160 6.150 6.700 157,860 -1.42(-17.49%)
Oct 03, 2008 8.180 8.830 8.110 8.120 0 -0.09(-1.10%)
Oct 02, 2008 8.790 8.900 8.130 8.210 150,786 -0.52(-5.96%)
Oct 01, 2008 8.600 8.880 8.330 8.730 93,482 -0.15(-1.69%)
Sep 30, 2008 8.590 9.280 8.450 8.880 95,371 +0.08(+0.91%)
Sep 29, 2008 9.040 9.600 7.930 8.800 255,518 -0.49(-5.27%)
Sep 26, 2008 9.310 9.430 9.120 9.290 0 -0.01(-0.11%)
Sep 25, 2008 9.300 9.690 9.130 9.300 48,619 -0.05(-0.53%)
Sep 24, 2008 9.730 9.730 9.290 9.350 21,782 -0.21(-2.20%)
Sep 23, 2008 10.00 10.26 9.560 9.560 76,400 -0.40(-4.02%)
Sep 22, 2008 9.810 10.36 9.810 9.960 120,219 +0.04(+0.40%)
Sep 19, 2008 9.510 11.00 9.510 9.920 0 +0.24(+2.48%)
Sep 18, 2008 9.310 10.15 8.460 9.680 202,300 +0.68(+7.56%)
Sep 17, 2008 10.18 10.23 9.000 9.000 129,644 -1.25(-12.20%)
Sep 16, 2008 10.53 10.54 9.610 10.25 195,186 -0.29(-2.75%)
Sep 15, 2008 10.91 11.07 10.35 10.54 102,674 -0.94(-8.19%)
Sep 12, 2008 11.13 11.57 11.00 11.48 0 +0.50(+4.55%)
Sep 11, 2008 11.00 11.28 10.65 10.98 108,933 -0.07(-0.63%)
Sep 10, 2008 11.00 11.38 10.52 11.05 51,830 +0.06(+0.55%)
Sep 09, 2008 11.37 11.55 10.99 10.99 82,951 -0.57(-4.93%)
Sep 08, 2008 11.99 12.23 11.42 11.56 72,097 -0.18(-1.53%)
Sep 05, 2008 11.74 11.95 11.60 11.74 0 -0.20(-1.68%)
Sep 04, 2008 12.25 12.45 11.84 11.94 119,517 -0.43(-3.48%)
Sep 03, 2008 12.74 13.05 12.30 12.37 84,239 -0.38(-2.98%)
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.