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 (%)
Dec 30, 2011 7.060 7.150 7.000 7.100 34,464 +0.05(+0.71%)
Dec 29, 2011 6.910 7.200 6.840 7.050 112,531 +0.22(+3.22%)
Dec 28, 2011 6.890 6.960 6.700 6.830 105,476 +0.06(+0.89%)
Dec 27, 2011 6.560 6.870 6.560 6.770 5,034 +0.02(+0.30%)
Dec 23, 2011 6.720 6.830 6.700 6.750 3,928 +0.19(+2.90%)
Dec 21, 2011 6.460 6.560 6.340 6.560 46,735 +0.08(+1.23%)
Dec 20, 2011 6.390 6.510 6.370 6.480 15,068 +0.23(+3.68%)
Dec 19, 2011 6.400 6.670 6.250 6.250 34,585 -0.30(-4.58%)
Dec 16, 2011 6.840 6.850 6.540 6.550 21,920 -0.14(-2.09%)
Dec 15, 2011 6.740 6.770 6.630 6.690 4,760 +0.06(+0.90%)
Dec 14, 2011 6.600 6.700 6.600 6.630 4,199 -0.05(-0.75%)
Dec 13, 2011 6.820 6.920 6.630 6.680 25,150 -0.17(-2.48%)
Dec 12, 2011 6.740 6.850 6.630 6.850 13,674 -0.17(-2.42%)
Dec 09, 2011 6.980 7.060 6.790 7.020 15,250 +0.04(+0.57%)
Dec 08, 2011 7.140 7.140 6.960 6.980 12,374 -0.09(-1.27%)
Dec 07, 2011 7.200 7.200 6.975 7.070 8,316 -0.13(-1.81%)
Dec 06, 2011 7.040 7.200 7.040 7.200 18,115 +0.19(+2.71%)
Dec 05, 2011 7.190 7.200 7.010 7.010 20,268 -0.06(-0.85%)
Dec 02, 2011 7.220 7.280 7.070 7.070 11,783 +0.01(+0.14%)
Dec 01, 2011 7.160 7.260 6.850 7.060 39,250 -0.11(-1.53%)
Nov 30, 2011 6.630 7.360 6.520 7.170 41,229 +0.78(+12.21%)
Nov 29, 2011 6.300 6.450 6.290 6.390 12,555 +0.10(+1.59%)
Nov 28, 2011 6.290 6.360 6.181 6.290 25,955 +0.26(+4.31%)
Nov 25, 2011 6.110 6.220 6.030 6.030 6,719 -0.13(-2.11%)
Nov 23, 2011 6.270 6.320 6.080 6.160 53,593 -0.35(-5.38%)
Nov 22, 2011 6.360 6.640 6.240 6.510 24,034 +0.13(+2.04%)
Nov 21, 2011 6.510 6.510 6.161 6.380 20,125 -0.30(-4.49%)
Nov 18, 2011 6.750 6.750 6.560 6.680 37,208 -0.07(-1.04%)
Nov 17, 2011 6.750 6.790 6.510 6.750 41,771 +0.07(+1.05%)
Nov 16, 2011 6.950 7.060 6.630 6.680 90,177 -0.43(-6.05%)
Nov 15, 2011 6.830 7.110 6.600 7.110 17,356 +0.22(+3.19%)
Nov 14, 2011 7.070 7.140 6.870 6.890 43,378 -0.18(-2.55%)
Nov 11, 2011 6.720 7.120 6.700 7.070 25,210 +0.45(+6.80%)
Nov 10, 2011 6.770 6.880 6.560 6.620 17,612 -0.04(-0.60%)
Nov 09, 2011 6.720 6.740 6.640 6.660 12,700 -0.27(-3.90%)
Nov 08, 2011 6.830 6.930 6.770 6.930 8,826 +0.12(+1.76%)
Nov 07, 2011 6.710 6.810 6.680 6.810 20,695 +0.09(+1.34%)
Nov 04, 2011 6.740 6.790 6.640 6.720 10,000 -0.05(-0.74%)
Nov 03, 2011 6.910 6.930 6.600 6.770 37,146 -0.12(-1.74%)
Nov 02, 2011 6.680 6.950 6.610 6.890 12,598 +0.38(+5.84%)
Nov 01, 2011 6.470 6.620 6.260 6.510 31,295 +0.01(+0.15%)
Oct 31, 2011 6.880 6.930 6.500 6.500 20,385 -0.49(-7.01%)
Oct 28, 2011 6.900 7.010 6.800 6.990 35,349 +0.09(+1.30%)
Oct 27, 2011 7.430 7.430 6.760 6.900 62,578 -0.10(-1.43%)
Oct 26, 2011 6.570 7.000 6.370 7.000 52,547 +0.48(+7.36%)
Oct 25, 2011 6.830 6.840 6.360 6.520 24,685 -0.17(-2.54%)
Oct 24, 2011 6.190 6.720 6.190 6.690 34,590 +0.49(+7.90%)
Oct 21, 2011 6.280 6.390 6.170 6.200 27,629 -0.01(-0.16%)
Oct 20, 2011 6.180 6.370 6.150 6.210 34,581 -0.05(-0.80%)
Oct 19, 2011 6.300 6.450 6.200 6.260 42,643 -0.03(-0.48%)
Oct 18, 2011 6.150 6.320 5.980 6.290 22,478 +0.14(+2.28%)
Oct 17, 2011 6.080 6.240 5.980 6.150 22,321 -0.10(-1.60%)
Oct 14, 2011 6.240 6.250 6.150 6.250 10,749 +0.01(+0.16%)
Oct 13, 2011 6.280 6.310 6.190 6.240 21,444 -0.15(-2.35%)
Oct 12, 2011 6.450 6.450 6.250 6.390 12,339 -0.10(-1.54%)
Oct 11, 2011 6.180 6.490 6.180 6.490 5,329 +0.21(+3.34%)
Oct 10, 2011 6.150 6.440 5.980 6.280 17,441 +0.18(+2.95%)
Oct 07, 2011 6.290 6.360 6.100 6.100 8,366 -0.13(-2.09%)
Oct 06, 2011 6.140 6.300 6.140 6.230 3,400 +0.13(+2.13%)
Oct 05, 2011 5.790 6.120 5.790 6.100 10,901 +0.35(+6.09%)
Oct 04, 2011 5.740 5.990 5.620 5.750 7,958 -0.18(-3.04%)
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.