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 (%)
Feb 27, 2009 4.550 4.590 4.350 4.570 0 -0.07(-1.51%)
Feb 26, 2009 4.640 4.690 4.400 4.640 38,043 -0.01(-0.22%)
Feb 25, 2009 4.670 4.690 4.450 4.650 36,648 -0.09(-1.90%)
Feb 24, 2009 4.590 4.840 4.550 4.740 56,354 +0.19(+4.18%)
Feb 23, 2009 4.590 4.770 4.420 4.550 135,686 -0.05(-1.09%)
Feb 20, 2009 4.420 4.650 4.340 4.600 141,591 +0.02(+0.44%)
Feb 19, 2009 4.680 4.750 4.550 4.580 28,789 -0.04(-0.87%)
Feb 18, 2009 4.530 4.620 4.420 4.620 50,098 +0.04(+0.87%)
Feb 17, 2009 4.800 4.850 4.430 4.580 113,085 -0.31(-6.34%)
Feb 13, 2009 4.940 4.950 4.750 4.890 48,137 -0.05(-1.01%)
Feb 12, 2009 4.800 4.940 4.650 4.940 42,804 +0.12(+2.49%)
Feb 11, 2009 4.890 4.940 4.600 4.820 138,146 -0.08(-1.63%)
Feb 10, 2009 5.140 5.150 4.600 4.900 104,918 -0.29(-5.59%)
Feb 09, 2009 4.990 5.190 4.560 5.190 88,471 +0.29(+5.92%)
Feb 06, 2009 5.060 5.210 4.900 4.900 149,387 -0.15(-2.97%)
Feb 05, 2009 4.900 5.050 4.690 5.050 28,363 +0.10(+2.02%)
Feb 04, 2009 4.870 4.950 4.700 4.950 66,936 +0.00(+0.00%)
Feb 03, 2009 4.570 4.950 4.470 4.950 108,354 +0.46(+10.24%)
Feb 02, 2009 4.890 4.890 4.270 4.490 24,715 -0.11(-2.39%)
Jan 30, 2009 4.250 4.650 4.250 4.600 0 +0.19(+4.31%)
Jan 29, 2009 4.380 4.460 4.220 4.410 89,247 -0.11(-2.43%)
Jan 28, 2009 4.280 4.530 4.250 4.520 231,023 +0.24(+5.61%)
Jan 27, 2009 4.200 4.340 4.130 4.280 149,951 +0.12(+2.88%)
Jan 26, 2009 3.850 4.230 3.850 4.160 123,260 +0.11(+2.72%)
Jan 23, 2009 3.810 4.070 3.680 4.050 120,020 +0.18(+4.65%)
Jan 22, 2009 3.970 3.970 3.780 3.870 41,996 -0.08(-2.03%)
Jan 21, 2009 3.800 4.050 3.800 3.950 135,635 +0.00(+0.00%)
Jan 20, 2009 4.110 4.200 3.950 3.950 192,732 -0.26(-6.18%)
Jan 16, 2009 4.250 4.310 4.070 4.210 104,511 +0.01(+0.24%)
Jan 15, 2009 4.300 4.350 4.080 4.200 193,370 -0.12(-2.78%)
Jan 14, 2009 4.610 4.610 4.300 4.320 95,581 -0.32(-6.90%)
Jan 13, 2009 4.640 4.790 4.600 4.640 86,723 -0.15(-3.13%)
Jan 12, 2009 5.040 5.250 4.780 4.790 69,948 -0.21(-4.20%)
Jan 09, 2009 4.990 5.150 4.810 5.000 143,317 +0.10(+2.11%)
Jan 08, 2009 5.000 5.050 4.820 4.897 121,632 -0.26(-5.10%)
Jan 07, 2009 5.260 5.260 4.900 5.160 84,963 -0.24(-4.44%)
Jan 06, 2009 5.340 5.400 5.180 5.400 149,278 +0.22(+4.25%)
Jan 05, 2009 5.190 5.270 5.000 5.180 153,614 +0.04(+0.78%)
Jan 02, 2009 4.900 5.150 4.900 5.140 0 +0.19(+3.84%)
Jan 01, 2009 5.050 5.050 4.730 4.950 0 +0.00(+0.00%)
Dec 31, 2008 5.050 5.050 4.730 4.950 97,311 +0.00(+0.00%)
Dec 30, 2008 4.750 4.950 4.460 4.950 171,678 +0.19(+3.99%)
Dec 29, 2008 4.890 5.050 4.700 4.760 79,063 -0.29(-5.74%)
Dec 26, 2008 5.160 5.160 4.850 5.050 101,026 +0.00(+0.00%)
Dec 24, 2008 5.490 5.490 4.910 5.050 46,007 +0.06(+1.20%)
Dec 23, 2008 5.090 5.090 4.950 4.990 131,642 +0.16(+3.31%)
Dec 22, 2008 5.430 5.800 4.800 4.830 380,980 -0.32(-6.21%)
Dec 19, 2008 5.350 5.350 4.960 5.150 141,311 +0.23(+4.67%)
Dec 18, 2008 5.340 5.350 4.820 4.920 147,321 -0.16(-3.15%)
Dec 17, 2008 5.300 5.300 4.870 5.080 153,291 +0.09(+1.80%)
Dec 16, 2008 5.090 5.090 4.580 4.990 211,199 +0.31(+6.62%)
Dec 15, 2008 5.050 5.250 4.580 4.680 88,664 -0.21(-4.29%)
Dec 12, 2008 4.350 4.890 4.310 4.890 79,339 +0.13(+2.73%)
Dec 11, 2008 4.840 5.200 4.590 4.760 153,173 -0.03(-0.63%)
Dec 10, 2008 4.050 4.860 3.910 4.790 129,742 +0.33(+7.40%)
Dec 09, 2008 4.400 4.760 4.370 4.460 177,434 +0.11(+2.53%)
Dec 08, 2008 4.250 4.400 3.950 4.350 233,995 +0.30(+7.41%)
Dec 05, 2008 4.400 4.400 3.872 4.050 0 +0.17(+4.38%)
Dec 04, 2008 4.250 4.250 3.880 3.880 188,284 -0.19(-4.67%)
Dec 03, 2008 4.040 4.220 3.910 4.070 61,057 +0.14(+3.56%)
Dec 02, 2008 3.790 4.250 3.790 3.930 80,403 +0.07(+1.81%)
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.