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 )

31.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 27, 2023 32.39 1,018 -2.34(-6.74%)
Apr 19, 2023 34.73 315 -1.54(-4.25%)
Apr 18, 2023 36.27 36.27 36.27 36.27 864 +0.03(+0.08%)
Apr 13, 2023 36.24 376 +1.02(+2.91%)
Apr 11, 2023 35.22 270 -1.29(-3.54%)
Apr 10, 2023 36.51 36.51 36.51 36.51 469 +3.00(+8.95%)
Apr 04, 2023 33.51 80 -1.30(-3.73%)
Mar 21, 2023 34.81 420 +0.57(+1.66%)
Mar 13, 2023 34.24 366 -1.49(-4.17%)
Mar 08, 2023 35.73 278 +0.01(+0.03%)
Mar 06, 2023 35.72 160 +1.66(+4.87%)
Mar 03, 2023 34.06 34.06 34.06 34.06 976 +0.01(+0.03%)
Mar 01, 2023 34.05 241 -1.90(-5.29%)
Feb 28, 2023 35.95 35.95 35.95 35.95 1,724 +1.42(+4.11%)
Feb 23, 2023 34.53 63 -1.47(-4.08%)
Feb 14, 2023 36.00 616 -0.20(-0.55%)
Feb 13, 2023 36.95 36.95 35.70 36.20 10,002 +0.10(+0.28%)
Feb 10, 2023 35.92 36.10 35.78 36.10 2,431 +3.00(+9.06%)
Feb 02, 2023 33.10 601 -0.25(-0.75%)
Feb 01, 2023 33.23 33.35 33.23 33.35 580 -1.23(-3.56%)
Jan 31, 2023 33.23 34.58 33.23 34.58 653 +2.83(+8.92%)
Jan 26, 2023 31.75 905 -0.88(-2.70%)
Jan 23, 2023 32.63 69 -2.70(-7.64%)
Jan 20, 2023 35.33 35.33 35.33 35.33 985 +2.91(+8.98%)
Jan 17, 2023 32.42 215 -0.28(-0.86%)
Jan 13, 2023 33.69 35.33 30.75 32.70 5,326 +0.37(+1.14%)
Jan 10, 2023 32.33 194 -1.86(-5.43%)
Jan 09, 2023 34.19 34.19 34.19 34.19 373 -2.77(-7.50%)
Jan 04, 2023 36.96 410 +1.96(+5.60%)
Jan 03, 2023 34.99 35.00 33.83 35.00 1,025 +1.20(+3.55%)
Dec 29, 2022 33.80 1,033 +3.06(+9.95%)
Dec 21, 2022 30.74 12 -0.42(-1.35%)
Dec 20, 2022 31.16 31.16 31.16 31.16 404 +0.82(+2.70%)
Dec 19, 2022 30.34 30.34 30.34 30.34 659 -1.14(-3.62%)
Dec 16, 2022 32.63 32.63 31.48 31.48 364 -1.03(-3.17%)
Dec 15, 2022 32.51 32.51 32.51 32.51 420 +0.21(+0.65%)
Dec 14, 2022 30.00 32.30 28.00 32.30 16,692 +1.29(+4.16%)
Dec 05, 2022 31.01 419 -0.25(-0.80%)
Nov 28, 2022 31.26 87 -0.13(-0.41%)
Nov 25, 2022 31.39 31.39 31.39 31.39 404 +0.74(+2.41%)
Nov 23, 2022 30.65 30.65 30.65 30.65 293 -0.65(-2.08%)
Nov 22, 2022 31.31 31.50 31.30 31.30 953 -0.31(-0.98%)
Nov 18, 2022 31.61 200 -0.41(-1.27%)
Nov 17, 2022 32.00 32.02 31.81 32.02 1,482 +0.40(+1.26%)
Nov 16, 2022 31.50 31.62 31.50 31.62 1,580 +1.50(+4.96%)
Nov 14, 2022 30.12 201 +0.12(+0.42%)
Nov 11, 2022 30.00 30.20 30.00 30.00 959 -0.37(-1.21%)
Nov 10, 2022 30.75 31.00 30.37 30.37 787 +0.59(+1.97%)
Nov 08, 2022 29.78 121 -1.18(-3.80%)
Nov 07, 2022 31.72 31.72 29.51 30.95 904 +0.44(+1.46%)
Nov 04, 2022 27.09 30.51 27.09 30.51 4,184 +3.00(+10.91%)
Nov 03, 2022 26.21 27.51 26.21 27.51 2,601 -0.49(-1.75%)
Nov 02, 2022 29.00 29.00 28.00 28.00 584 -1.21(-4.14%)
Nov 01, 2022 29.21 29.21 29.21 29.21 397 -0.22(-0.75%)
Oct 31, 2022 30.11 30.36 29.43 29.43 930 -0.68(-2.26%)
Oct 27, 2022 30.11 395 -1.29(-4.09%)
Oct 24, 2022 31.40 348 +0.18(+0.56%)
Oct 20, 2022 31.22 504 -0.50(-1.58%)
Oct 19, 2022 31.72 31.72 31.72 31.72 906 +1.62(+5.38%)
Oct 18, 2022 31.71 31.71 29.83 30.10 1,544 -1.43(-4.55%)
Oct 17, 2022 30.85 31.72 30.53 31.53 3,733 +1.38(+4.59%)
Oct 14, 2022 30.58 31.72 30.15 30.15 1,186 -0.24(-0.79%)
Oct 13, 2022 31.29 31.80 30.36 30.39 3,676 -0.41(-1.33%)
Oct 12, 2022 32.00 32.00 30.25 30.80 7,788 +1.20(+4.05%)
Oct 11, 2022 29.60 29.60 29.60 29.60 209 +0.34(+1.16%)
Oct 10, 2022 29.46 29.46 29.26 29.26 826 -0.19(-0.65%)
Sep 28, 2022 29.45 37 +0.69(+2.40%)
Sep 27, 2022 29.50 29.52 28.20 28.76 1,995 -0.24(-0.83%)
Sep 26, 2022 29.49 29.55 29.00 29.00 1,621 -0.25(-0.85%)
Sep 23, 2022 29.25 29.25 29.25 29.25 608 -0.35(-1.18%)
Sep 22, 2022 30.00 30.00 29.60 29.60 792 -0.41(-1.37%)
Sep 20, 2022 30.01 276 -0.77(-2.50%)
Sep 16, 2022 30.78 50 -0.02(-0.06%)
Sep 15, 2022 30.80 30.80 30.80 30.80 293 -1.50(-4.64%)
Sep 14, 2022 32.30 32.30 32.30 32.30 786 +2.16(+7.17%)
Sep 13, 2022 31.75 31.75 30.14 30.14 1,692 +0.39(+1.31%)
Sep 12, 2022 29.78 30.00 28.76 29.75 1,782 +1.27(+4.46%)
Sep 08, 2022 28.48 390 -0.27(-0.94%)
Sep 07, 2022 28.70 28.75 28.70 28.75 3,231 +0.00(+0.00%)
Sep 06, 2022 28.35 28.75 28.35 28.75 4,778 -0.58(-1.98%)
Sep 02, 2022 28.50 29.43 28.50 29.33 1,298 +0.33(+1.14%)
Sep 01, 2022 29.12 29.22 28.02 29.00 2,891 -0.59(-2.00%)
Aug 31, 2022 29.59 29.59 29.59 29.59 1,352 -0.15(-0.49%)
Aug 30, 2022 29.69 29.74 29.69 29.74 637 +0.09(+0.30%)
Aug 26, 2022 29.65 23 +0.79(+2.74%)
Aug 24, 2022 28.86 690 -0.43(-1.47%)
Aug 23, 2022 29.45 29.45 29.20 29.29 1,286 +0.29(+1.00%)
Aug 22, 2022 29.20 29.25 28.78 29.00 1,274 -0.60(-2.03%)
Aug 19, 2022 29.16 29.60 28.51 29.60 2,257 +0.43(+1.47%)
Aug 18, 2022 29.87 29.87 29.17 29.17 546 -0.68(-2.28%)
Aug 17, 2022 29.85 29.85 29.85 29.85 890 +0.05(+0.17%)
Aug 16, 2022 29.79 29.80 29.79 29.80 1,189 +0.15(+0.51%)
Aug 15, 2022 29.65 29.65 29.65 29.65 323 +0.62(+2.14%)
Aug 12, 2022 30.50 30.50 29.00 29.03 884 -0.52(-1.76%)
Aug 11, 2022 29.50 29.75 29.40 29.55 1,108 -0.20(-0.67%)
Aug 10, 2022 29.00 29.75 28.00 29.75 4,116 +1.55(+5.50%)
Aug 09, 2022 28.20 28.20 28.20 28.20 419 -0.75(-2.59%)
Aug 08, 2022 29.46 29.46 27.85 28.95 2,944 -1.00(-3.34%)
Aug 05, 2022 29.08 29.95 27.75 29.95 736 -0.46(-1.51%)
Aug 01, 2022 30.41 119 +0.31(+1.03%)
Jul 28, 2022 30.10 135 -0.05(-0.17%)
Jul 26, 2022 30.15 59 +0.29(+0.97%)
Jul 25, 2022 30.06 30.06 29.86 29.86 988 -0.20(-0.67%)
Jul 22, 2022 29.66 30.06 29.66 30.06 669 +0.01(+0.03%)
Jul 21, 2022 30.05 30.05 30.05 30.05 769 -0.08(-0.27%)
Jul 20, 2022 29.95 30.30 29.92 30.13 2,570 +0.11(+0.37%)
Jul 19, 2022 30.47 30.65 30.02 30.02 4,254 -0.48(-1.57%)
Jul 18, 2022 30.30 30.65 29.55 30.50 2,246 +0.51(+1.70%)
Jul 15, 2022 30.02 30.02 29.50 29.99 2,171 +0.06(+0.20%)
Jul 14, 2022 29.64 29.99 29.36 29.93 1,863 +0.33(+1.11%)
Jul 13, 2022 29.00 29.60 29.00 29.60 1,611 +0.20(+0.68%)
Jul 12, 2022 29.50 29.74 29.02 29.40 4,011 +0.15(+0.53%)
Jul 11, 2022 30.49 30.49 29.25 29.25 947 -1.00(-3.32%)
Jul 07, 2022 30.25 442 +1.14(+3.92%)
Jul 06, 2022 29.71 29.71 29.10 29.11 486 -0.64(-2.15%)
Jul 05, 2022 30.18 30.18 29.25 29.75 4,794 -0.55(-1.83%)
Jul 01, 2022 30.55 31.05 30.30 30.30 1,105 +0.00(+0.01%)
Jun 30, 2022 29.75 30.60 29.00 30.30 3,740 +0.45(+1.51%)
Jun 29, 2022 29.85 30.50 29.85 29.85 1,070 -0.15(-0.50%)
Jun 28, 2022 29.03 30.00 29.00 30.00 1,259 +0.00(+0.00%)
Jun 27, 2022 31.15 31.15 30.00 30.00 447 -1.00(-3.23%)
Jun 24, 2022 31.00 31.00 31.00 31.00 247 +0.58(+1.91%)
Jun 23, 2022 29.51 30.85 29.51 30.42 1,091 +1.42(+4.90%)
Jun 22, 2022 29.50 30.00 29.00 29.00 1,329 -0.50(-1.69%)
Jun 21, 2022 29.65 29.65 28.60 29.50 1,569 +0.50(+1.72%)
Jun 17, 2022 27.81 30.20 27.81 29.00 3,707 -1.75(-5.69%)
Jun 16, 2022 29.86 31.11 29.86 30.75 3,483 +1.38(+4.70%)
Jun 15, 2022 29.75 29.75 28.00 29.37 2,272 -0.63(-2.10%)
Jun 14, 2022 33.67 33.67 29.81 30.00 8,937 -3.00(-9.09%)
Jun 13, 2022 32.01 33.00 32.01 33.00 596 -0.30(-0.90%)
Jun 10, 2022 33.01 33.30 33.01 33.30 1,119 -0.70(-2.06%)
Jun 09, 2022 35.08 35.08 34.00 34.00 3,083 +1.25(+3.82%)
Jun 08, 2022 32.50 33.50 32.03 32.75 5,764 +0.22(+0.68%)
Jun 07, 2022 31.00 32.53 31.00 32.53 1,164 +1.53(+4.94%)
Jun 06, 2022 30.01 31.00 30.01 31.00 734 +0.00(+0.00%)
Jun 03, 2022 30.00 31.22 30.00 31.00 1,113 +1.00(+3.33%)
Jun 02, 2022 29.72 30.01 28.50 30.00 3,321 +0.28(+0.94%)
May 27, 2022 29.72 36 -0.28(-0.93%)
May 26, 2022 30.00 30.00 30.00 30.00 276 +0.56(+1.90%)
May 25, 2022 29.20 29.44 29.20 29.44 495 -0.06(-0.20%)
May 24, 2022 28.50 29.51 24.36 29.50 8,436 +2.14(+7.82%)
May 23, 2022 28.77 28.77 27.36 27.36 740 -2.17(-7.35%)
May 20, 2022 27.00 29.53 27.00 29.53 1,206 +0.61(+2.09%)
May 19, 2022 29.75 30.20 28.93 28.93 1,346 -0.57(-1.95%)
May 18, 2022 29.53 29.53 29.01 29.50 1,146 -0.35(-1.17%)
May 17, 2022 29.43 30.00 29.20 29.85 3,824 +0.34(+1.15%)
May 16, 2022 31.00 31.00 29.25 29.51 1,948 +0.01(+0.03%)
May 13, 2022 28.80 29.55 28.48 29.50 2,485 +0.50(+1.72%)
May 12, 2022 27.80 29.36 27.65 29.00 6,358 +1.38(+5.00%)
May 11, 2022 28.12 28.12 27.62 27.62 471 -2.38(-7.93%)
May 10, 2022 30.00 30.00 30.00 30.00 377 +1.50(+5.26%)
May 09, 2022 28.50 28.50 28.50 28.50 265 -1.40(-4.68%)
May 06, 2022 29.95 30.50 29.70 29.90 9,511 +0.10(+0.34%)
May 05, 2022 29.74 30.00 29.00 29.80 3,659 -0.29(-0.96%)
May 04, 2022 28.52 30.09 28.52 30.09 1,589 +1.25(+4.33%)
May 03, 2022 26.07 28.84 26.07 28.84 9,192 +1.26(+4.57%)
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.