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 )

32.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 30, 2005 4.040 4.050 3.991 4.020 21,100 +0.01(+0.25%)
Nov 29, 2005 3.990 4.150 3.980 4.010 35,500 -0.05(-1.23%)
Nov 28, 2005 4.050 4.060 3.960 4.060 9,500 -0.05(-1.22%)
Nov 25, 2005 4.110 4.110 4.110 4.110 200 -0.03(-0.72%)
Nov 23, 2005 4.050 4.140 4.030 4.140 19,800 +0.09(+2.22%)
Nov 22, 2005 4.100 4.101 3.990 4.050 17,900 -0.02(-0.49%)
Nov 21, 2005 3.920 4.120 3.900 4.070 21,600 +0.15(+3.83%)
Nov 18, 2005 3.930 3.950 3.840 3.920 12,900 -0.05(-1.26%)
Nov 17, 2005 3.950 3.980 3.950 3.970 2,000 +0.02(+0.51%)
Nov 16, 2005 3.950 4.000 3.800 3.950 22,000 -0.08(-1.98%)
Nov 15, 2005 4.000 4.050 4.000 4.030 4,900 +0.03(+0.74%)
Nov 14, 2005 4.060 4.060 4.000 4.000 6,300 -0.07(-1.72%)
Nov 11, 2005 4.050 4.080 4.050 4.070 2,000 +0.02(+0.49%)
Nov 10, 2005 4.050 4.100 3.920 4.050 7,500 -0.05(-1.22%)
Nov 09, 2005 4.200 4.200 4.090 4.100 7,200 -0.08(-1.91%)
Nov 08, 2005 4.200 4.200 4.120 4.180 3,900 -0.02(-0.48%)
Nov 07, 2005 4.250 4.260 4.180 4.200 5,900 +0.01(+0.24%)
Nov 04, 2005 4.150 4.200 4.150 4.190 3,700 +0.02(+0.48%)
Nov 03, 2005 4.150 4.200 4.100 4.170 14,400 +0.02(+0.48%)
Nov 02, 2005 4.100 4.150 4.090 4.150 9,000 +0.10(+2.47%)
Nov 01, 2005 4.100 4.100 3.950 4.050 12,200 +0.00(+0.00%)
Oct 31, 2005 3.920 4.050 3.920 4.050 17,700 +0.10(+2.53%)
Oct 28, 2005 4.020 4.020 3.900 3.950 21,800 -0.19(-4.59%)
Oct 27, 2005 4.150 4.220 4.050 4.140 4,200 -0.06(-1.43%)
Oct 26, 2005 4.150 4.200 4.150 4.200 13,900 +0.15(+3.70%)
Oct 25, 2005 3.980 4.050 3.920 4.050 8,400 +0.06(+1.50%)
Oct 24, 2005 3.980 4.000 3.950 3.990 4,400 -0.01(-0.25%)
Oct 21, 2005 3.910 4.000 3.910 4.000 9,500 +0.05(+1.27%)
Oct 20, 2005 3.970 3.970 3.880 3.950 5,600 -0.05(-1.25%)
Oct 19, 2005 3.950 4.000 3.860 4.000 6,200 +0.00(+0.00%)
Oct 18, 2005 4.120 4.120 3.990 4.000 7,800 -0.07(-1.72%)
Oct 17, 2005 4.030 4.100 4.000 4.070 8,900 +0.10(+2.52%)
Oct 14, 2005 3.980 4.050 3.930 3.970 11,100 +0.02(+0.51%)
Oct 13, 2005 4.020 4.090 3.770 3.950 36,400 -0.10(-2.47%)
Oct 12, 2005 4.050 4.170 4.030 4.050 21,400 -0.09(-2.17%)
Oct 11, 2005 4.110 4.240 4.030 4.140 18,400 -0.06(-1.43%)
Oct 10, 2005 4.400 4.420 4.020 4.200 53,600 -0.20(-4.55%)
Oct 07, 2005 4.440 4.440 4.400 4.400 10,400 -0.01(-0.23%)
Oct 06, 2005 4.420 4.500 4.400 4.410 20,600 -0.09(-2.00%)
Oct 05, 2005 4.440 4.600 4.440 4.500 21,000 -0.04(-0.88%)
Oct 04, 2005 4.400 4.540 4.400 4.540 5,800 +0.12(+2.71%)
Oct 03, 2005 4.450 4.450 4.400 4.420 10,300 -0.03(-0.67%)
Sep 30, 2005 4.410 4.540 4.410 4.450 20,600 -0.06(-1.33%)
Sep 29, 2005 4.450 4.590 4.450 4.510 7,700 +0.06(+1.35%)
Sep 28, 2005 4.450 4.570 4.410 4.450 16,300 -0.00(-0.03%)
Sep 27, 2005 4.570 4.570 4.420 4.452 7,900 -0.10(-2.16%)
Sep 26, 2005 4.500 4.550 4.500 4.550 4,500 +0.00(+0.00%)
Sep 23, 2005 4.550 4.550 4.420 4.550 7,500 +0.04(+0.89%)
Sep 22, 2005 4.400 4.590 4.400 4.510 18,100 +0.03(+0.67%)
Sep 21, 2005 4.570 4.610 4.410 4.480 45,300 -0.13(-2.82%)
Sep 20, 2005 4.950 4.950 4.460 4.610 43,600 -0.35(-7.06%)
Sep 19, 2005 5.040 5.100 4.850 4.960 19,900 -0.03(-0.60%)
Sep 16, 2005 4.900 5.000 4.850 4.990 11,600 +0.17(+3.53%)
Sep 15, 2005 4.810 4.900 4.800 4.820 10,900 +0.02(+0.42%)
Sep 14, 2005 4.860 4.860 4.780 4.800 5,700 -0.06(-1.23%)
Sep 13, 2005 4.840 4.870 4.750 4.860 5,700 +0.04(+0.83%)
Sep 12, 2005 5.050 5.050 4.750 4.820 21,100 -0.18(-3.60%)
Sep 09, 2005 5.030 5.050 4.930 5.000 20,000 +0.07(+1.42%)
Sep 08, 2005 5.100 5.100 4.800 4.930 43,800 -0.12(-2.38%)
Sep 07, 2005 4.750 5.100 4.750 5.050 87,900 +0.31(+6.54%)
Sep 06, 2005 4.690 4.750 4.610 4.740 4,800 +0.13(+2.82%)
Sep 02, 2005 4.750 4.750 4.610 4.610 2,200 -0.09(-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.