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 )

31.00 -0.75 (-2.36%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 11, 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 (%)
Jun 30, 2005 4.120 4.170 4.100 4.100 14,200 -0.02(-0.49%)
Jun 29, 2005 4.030 4.130 4.030 4.120 10,300 +0.12(+3.00%)
Jun 28, 2005 3.900 4.032 3.880 4.000 15,100 +0.15(+3.90%)
Jun 27, 2005 3.850 3.920 3.810 3.850 14,700 +0.00(+0.00%)
Jun 24, 2005 3.850 3.908 3.840 3.850 17,000 -0.09(-2.28%)
Jun 23, 2005 4.190 4.190 3.850 3.940 43,900 -0.21(-5.06%)
Jun 22, 2005 4.100 4.200 3.950 4.150 38,800 +0.10(+2.47%)
Jun 21, 2005 4.200 4.200 4.020 4.050 34,900 -0.17(-4.03%)
Jun 20, 2005 4.370 4.370 4.220 4.220 42,200 -0.15(-3.43%)
Jun 17, 2005 4.150 4.370 4.010 4.370 68,400 +0.28(+6.85%)
Jun 16, 2005 3.920 4.110 3.850 4.090 56,900 +0.24(+6.23%)
Jun 15, 2005 3.860 3.880 3.800 3.850 24,900 +0.03(+0.79%)
Jun 14, 2005 3.790 3.840 3.790 3.820 22,800 +0.00(+0.00%)
Jun 13, 2005 3.690 3.920 3.690 3.820 17,800 +0.06(+1.60%)
Jun 10, 2005 3.800 3.820 3.730 3.760 18,300 -0.03(-0.79%)
Jun 09, 2005 3.900 3.900 3.790 3.790 16,700 -0.16(-4.05%)
Jun 08, 2005 3.820 3.960 3.800 3.950 31,100 +0.12(+3.13%)
Jun 07, 2005 3.890 3.890 3.820 3.830 11,900 -0.07(-1.79%)
Jun 06, 2005 3.900 3.940 3.800 3.900 27,500 -0.05(-1.27%)
Jun 03, 2005 3.880 3.950 3.800 3.950 33,100 +0.02(+0.51%)
Jun 02, 2005 3.860 4.000 3.860 3.930 15,600 +0.04(+1.03%)
Jun 01, 2005 3.900 4.020 3.850 3.890 17,400 -0.10(-2.51%)
May 31, 2005 4.050 4.050 3.960 3.990 15,700 -0.06(-1.48%)
May 27, 2005 3.890 4.050 3.890 4.050 32,700 +0.17(+4.38%)
May 26, 2005 3.950 3.950 3.850 3.880 12,200 -0.02(-0.51%)
May 25, 2005 3.860 3.920 3.780 3.900 16,700 +0.00(+0.00%)
May 24, 2005 4.020 4.020 3.850 3.900 9,500 -0.06(-1.52%)
May 23, 2005 3.860 4.020 3.750 3.960 28,400 -0.05(-1.25%)
May 20, 2005 4.000 4.050 3.900 4.010 15,900 -0.05(-1.23%)
May 19, 2005 4.100 4.200 3.910 4.060 45,100 -0.01(-0.25%)
May 18, 2005 3.890 4.300 3.850 4.070 63,500 +0.17(+4.36%)
May 17, 2005 3.650 3.900 3.650 3.900 34,700 +0.20(+5.41%)
May 16, 2005 3.690 3.750 3.630 3.700 13,700 -0.04(-1.03%)
May 13, 2005 3.750 3.760 3.670 3.739 53,500 -0.06(-1.62%)
May 12, 2005 4.010 4.010 3.750 3.800 69,800 -0.29(-7.09%)
May 11, 2005 4.010 4.140 4.000 4.090 15,300 +0.08(+2.00%)
May 10, 2005 4.120 4.120 3.950 4.010 29,900 -0.14(-3.37%)
May 09, 2005 4.230 4.230 4.130 4.150 11,000 -0.05(-1.19%)
May 06, 2005 4.200 4.220 4.060 4.200 27,900 +0.07(+1.69%)
May 05, 2005 4.260 4.340 4.120 4.130 37,500 -0.07(-1.67%)
May 04, 2005 4.189 4.300 4.120 4.200 39,000 +0.03(+0.72%)
May 03, 2005 4.050 4.170 3.950 4.170 32,300 +0.09(+2.21%)
May 02, 2005 4.140 4.140 3.940 4.080 64,300 -0.03(-0.73%)
Apr 29, 2005 4.100 4.150 4.000 4.110 55,800 -0.04(-0.96%)
Apr 28, 2005 4.300 4.300 4.100 4.150 35,200 -0.24(-5.47%)
Apr 27, 2005 4.450 4.500 4.210 4.390 49,200 -0.11(-2.44%)
Apr 26, 2005 4.520 4.700 4.500 4.500 18,800 -0.22(-4.66%)
Apr 25, 2005 4.180 4.800 4.110 4.720 49,900 +0.54(+12.92%)
Apr 22, 2005 4.350 4.350 4.170 4.180 34,000 -0.22(-5.00%)
Apr 21, 2005 4.450 4.550 4.390 4.400 52,000 -0.07(-1.57%)
Apr 20, 2005 4.700 4.700 4.350 4.470 79,200 -0.23(-4.89%)
Apr 19, 2005 4.380 4.800 4.380 4.700 58,800 +0.22(+4.91%)
Apr 18, 2005 3.940 4.500 3.760 4.480 74,900 +0.38(+9.27%)
Apr 15, 2005 4.050 4.150 3.700 4.100 144,900 +0.02(+0.49%)
Apr 14, 2005 4.450 4.450 3.960 4.080 118,100 -0.42(-9.33%)
Apr 13, 2005 4.630 4.630 4.450 4.500 51,400 -0.11(-2.39%)
Apr 12, 2005 4.660 4.660 4.410 4.610 56,200 -0.06(-1.28%)
Apr 11, 2005 4.540 4.690 4.530 4.670 39,100 +0.04(+0.86%)
Apr 08, 2005 4.680 4.760 4.560 4.630 51,900 -0.05(-1.07%)
Apr 07, 2005 4.580 4.700 4.580 4.680 29,000 +0.10(+2.18%)
Apr 06, 2005 4.570 4.700 4.480 4.580 57,800 -0.01(-0.22%)
Apr 05, 2005 4.520 4.800 4.500 4.590 72,000 +0.08(+1.73%)
Apr 04, 2005 4.500 4.640 4.420 4.512 36,400 +0.02(+0.49%)
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.