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 (%)
Feb 26, 2010 7.720 7.720 7.250 7.590 47,992 -0.06(-0.78%)
Feb 25, 2010 7.510 7.650 7.300 7.650 16,323 +0.05(+0.66%)
Feb 24, 2010 7.460 7.600 7.460 7.600 13,484 +0.17(+2.29%)
Feb 23, 2010 7.660 7.670 7.380 7.430 43,974 -0.24(-3.13%)
Feb 22, 2010 7.620 7.740 7.610 7.670 24,635 +0.00(+0.00%)
Feb 19, 2010 7.720 7.720 7.600 7.670 56,921 +0.00(+0.00%)
Feb 18, 2010 7.680 7.770 7.570 7.670 47,320 +0.05(+0.66%)
Feb 17, 2010 7.790 7.820 7.570 7.620 21,435 -0.06(-0.78%)
Feb 16, 2010 7.560 7.700 7.510 7.680 32,623 +0.18(+2.40%)
Feb 12, 2010 7.470 7.500 7.500 7.500 29,100 +0.06(+0.81%)
Feb 11, 2010 7.210 7.720 7.210 7.440 85,161 +0.20(+2.76%)
Feb 10, 2010 7.060 7.250 7.060 7.240 26,440 +0.06(+0.84%)
Feb 09, 2010 7.230 7.230 6.910 7.180 70,838 +0.11(+1.56%)
Feb 08, 2010 7.155 7.200 7.000 7.070 55,385 -0.08(-1.12%)
Feb 05, 2010 7.160 7.250 6.860 7.150 116,956 -0.04(-0.56%)
Feb 04, 2010 7.360 7.360 7.160 7.190 99,355 -0.22(-2.97%)
Feb 03, 2010 7.500 7.500 7.310 7.410 125,377 -0.03(-0.40%)
Feb 02, 2010 7.280 7.510 7.080 7.440 88,664 +0.14(+1.92%)
Feb 01, 2010 7.180 7.370 7.030 7.300 35,593 +0.22(+3.11%)
Jan 29, 2010 7.040 7.360 6.820 7.080 284,837 +0.02(+0.28%)
Jan 28, 2010 7.020 7.150 6.860 7.060 94,057 +0.04(+0.57%)
Jan 27, 2010 7.140 7.140 6.810 7.020 109,702 -0.12(-1.68%)
Jan 26, 2010 7.210 7.340 7.063 7.140 162,423 -0.07(-0.97%)
Jan 25, 2010 7.550 7.550 7.210 7.210 58,670 -0.31(-4.12%)
Jan 22, 2010 7.380 7.520 7.310 7.520 59,844 -0.03(-0.40%)
Jan 21, 2010 7.840 7.870 7.382 7.550 76,638 -0.29(-3.70%)
Jan 20, 2010 7.900 8.160 7.670 7.840 66,274 -0.31(-3.80%)
Jan 19, 2010 8.160 8.180 7.950 8.150 121,085 -0.01(-0.12%)
Jan 15, 2010 8.210 8.160 8.160 8.160 86,700 -0.05(-0.61%)
Jan 14, 2010 8.040 8.240 7.890 8.210 83,323 +0.24(+3.01%)
Jan 13, 2010 8.020 8.050 7.790 7.970 100,935 -0.05(-0.62%)
Jan 12, 2010 8.470 8.470 7.900 8.020 75,677 -0.32(-3.84%)
Jan 11, 2010 8.370 8.720 8.270 8.340 66,219 -0.08(-0.95%)
Jan 08, 2010 8.410 8.650 8.350 8.420 76,194 +0.15(+1.81%)
Jan 07, 2010 8.530 8.590 8.150 8.270 63,742 -0.27(-3.16%)
Jan 06, 2010 8.950 8.950 8.540 8.540 99,755 -0.36(-4.04%)
Jan 05, 2010 8.710 8.900 8.690 8.900 29,218 +0.24(+2.77%)
Jan 04, 2010 8.490 8.700 8.450 8.660 34,795 +0.26(+3.10%)
Dec 31, 2009 8.690 8.400 8.400 8.400 75,700 -0.29(-3.34%)
Dec 30, 2009 8.780 8.780 8.510 8.690 104,193 -0.09(-1.03%)
Dec 29, 2009 8.530 8.830 8.530 8.780 61,868 +0.09(+1.04%)
Dec 28, 2009 8.930 8.930 8.600 8.690 12,206 -0.09(-1.03%)
Dec 24, 2009 8.680 8.850 8.680 8.780 6,211 +0.17(+1.97%)
Dec 23, 2009 8.450 8.760 8.360 8.610 23,767 +0.19(+2.26%)
Dec 22, 2009 8.450 8.660 8.320 8.420 47,438 -0.08(-0.94%)
Dec 21, 2009 8.430 8.510 8.290 8.500 26,387 +0.04(+0.47%)
Dec 18, 2009 8.280 8.460 8.222 8.460 29,784 +0.13(+1.56%)
Dec 17, 2009 8.950 8.950 8.250 8.330 63,983 -0.62(-6.93%)
Dec 16, 2009 9.240 9.240 8.560 8.950 61,681 +0.04(+0.45%)
Dec 15, 2009 8.680 8.920 8.650 8.910 25,792 +0.17(+1.95%)
Dec 14, 2009 8.840 8.890 8.740 8.740 20,513 -0.02(-0.23%)
Dec 11, 2009 8.620 8.790 8.603 8.760 29,457 +0.25(+2.94%)
Dec 10, 2009 8.550 8.700 8.440 8.510 25,394 +0.02(+0.24%)
Dec 09, 2009 8.540 8.650 8.380 8.490 21,109 +0.02(+0.24%)
Dec 08, 2009 8.670 8.670 8.460 8.470 34,271 -0.18(-2.08%)
Dec 07, 2009 8.360 8.800 8.360 8.650 91,353 -0.01(-0.12%)
Dec 04, 2009 8.040 8.750 8.020 8.660 133,030 +0.17(+2.00%)
Dec 03, 2009 8.100 8.540 8.000 8.490 91,645 +0.49(+6.13%)
Dec 02, 2009 8.200 8.340 8.000 8.000 51,461 -0.14(-1.72%)
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.