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 (%)
Apr 30, 2009 4.680 4.680 4.450 4.500 18,788 -0.11(-2.39%)
Apr 29, 2009 4.600 4.780 4.590 4.610 96,977 +0.01(+0.22%)
Apr 28, 2009 4.730 4.810 4.540 4.600 19,174 -0.35(-7.07%)
Apr 27, 2009 5.010 5.020 4.670 4.950 23,194 -0.10(-1.98%)
Apr 24, 2009 5.020 5.110 4.990 5.050 68,828 +0.05(+1.00%)
Apr 23, 2009 4.970 5.050 4.710 5.000 36,723 +0.09(+1.83%)
Apr 22, 2009 4.880 4.990 4.830 4.910 38,218 -0.03(-0.61%)
Apr 21, 2009 4.850 5.240 4.680 4.940 92,622 +0.14(+2.92%)
Apr 20, 2009 5.220 5.220 4.600 4.800 80,663 -0.45(-8.57%)
Apr 17, 2009 5.260 5.330 5.110 5.250 53,460 +0.01(+0.19%)
Apr 16, 2009 5.220 5.290 5.140 5.240 20,785 -0.03(-0.57%)
Apr 15, 2009 5.270 5.270 5.030 5.270 80,918 +0.12(+2.33%)
Apr 14, 2009 5.140 5.500 4.950 5.150 196,971 +0.15(+3.00%)
Apr 13, 2009 4.860 5.150 4.800 5.000 57,804 +0.13(+2.67%)
Apr 09, 2009 4.640 4.970 4.640 4.870 34,203 +0.27(+5.87%)
Apr 08, 2009 4.710 4.800 4.600 4.600 42,908 -0.10(-2.13%)
Apr 07, 2009 4.570 4.700 4.450 4.700 8,100 +0.07(+1.51%)
Apr 06, 2009 4.870 4.990 4.560 4.630 28,860 -0.20(-4.14%)
Apr 03, 2009 4.690 4.840 4.680 4.830 21,684 +0.12(+2.55%)
Apr 02, 2009 4.560 4.880 4.560 4.710 79,184 +0.16(+3.52%)
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.