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, 2015 8.790 8.850 8.720 8.720 3,655 -0.14(-1.58%)
Jun 29, 2015 8.860 8.960 8.850 8.860 10,423 -0.13(-1.45%)
Jun 26, 2015 9.000 9.020 8.980 8.990 6,512 -0.02(-0.22%)
Jun 25, 2015 9.080 9.110 8.940 9.010 4,628 +0.04(+0.45%)
Jun 24, 2015 9.110 9.170 8.970 8.970 8,130 -0.12(-1.32%)
Jun 23, 2015 9.160 9.160 8.900 9.090 2,643 -0.12(-1.30%)
Jun 22, 2015 9.290 9.380 9.180 9.210 12,850 -0.03(-0.32%)
Jun 19, 2015 9.200 9.360 9.150 9.240 9,725 -0.05(-0.54%)
Jun 18, 2015 9.240 9.360 9.230 9.290 8,238 +0.01(+0.11%)
Jun 17, 2015 9.210 9.390 9.150 9.280 5,778 -0.02(-0.22%)
Jun 16, 2015 9.400 9.410 9.300 9.300 5,234 -0.03(-0.32%)
Jun 15, 2015 9.390 9.390 9.300 9.330 3,911 -0.07(-0.74%)
Jun 12, 2015 9.570 9.570 9.380 9.400 5,544 -0.17(-1.78%)
Jun 11, 2015 9.290 9.690 9.280 9.570 84,205 +0.30(+3.24%)
Jun 10, 2015 9.110 9.360 9.090 9.270 44,073 +0.21(+2.32%)
Jun 09, 2015 8.890 9.123 8.820 9.060 15,989 +0.24(+2.72%)
Jun 08, 2015 8.750 8.900 8.750 8.820 3,047 +0.07(+0.80%)
Jun 05, 2015 8.720 8.780 8.680 8.750 3,840 +0.02(+0.23%)
Jun 04, 2015 8.877 8.880 8.680 8.730 2,288 -0.18(-2.02%)
Jun 03, 2015 8.960 9.000 8.760 8.910 5,120 -0.04(-0.45%)
Jun 02, 2015 8.510 9.140 8.510 8.950 8,924 +0.30(+3.47%)
Jun 01, 2015 8.910 8.910 8.590 8.650 7,268 -0.37(-4.10%)
May 29, 2015 8.860 9.020 8.700 9.020 3,082 +0.18(+2.04%)
May 28, 2015 8.700 8.870 8.700 8.840 2,340 -0.06(-0.67%)
May 27, 2015 8.880 8.960 8.771 8.900 7,722 +0.10(+1.14%)
May 26, 2015 8.890 8.900 8.800 8.800 10,840 -0.10(-1.12%)
May 22, 2015 8.700 8.900 8.900 8.900 1,900 +0.04(+0.45%)
May 21, 2015 8.860 8.940 8.835 8.860 2,042 -0.01(-0.11%)
May 20, 2015 8.791 8.890 8.791 8.870 4,979 -0.02(-0.22%)
May 19, 2015 8.860 8.980 8.860 8.890 42,560 -0.10(-1.11%)
May 18, 2015 9.050 9.050 8.941 8.990 1,801 -0.01(-0.11%)
May 15, 2015 8.870 9.070 8.870 9.000 7,353 +0.07(+0.78%)
May 14, 2015 8.890 8.970 8.880 8.930 7,445 +0.15(+1.71%)
May 13, 2015 8.690 8.800 8.680 8.780 6,625 +0.08(+0.92%)
May 12, 2015 8.630 8.700 8.560 8.700 40,642 +0.00(+0.00%)
May 11, 2015 8.660 8.754 8.510 8.700 24,090 -0.30(-3.33%)
May 08, 2015 8.570 9.000 8.500 9.000 4,268 +0.46(+5.39%)
May 07, 2015 8.680 8.680 8.460 8.540 13,664 -0.21(-2.40%)
May 06, 2015 8.560 8.750 8.370 8.750 17,776 +0.00(+0.00%)
May 05, 2015 8.020 8.750 8.020 8.750 11,083 +0.75(+9.38%)
May 04, 2015 7.890 8.080 7.890 8.000 11,983 +0.22(+2.83%)
May 01, 2015 7.980 7.980 7.770 7.780 3,633 -0.20(-2.51%)
Apr 30, 2015 8.150 8.250 7.980 7.980 7,358 -0.28(-3.39%)
Apr 29, 2015 8.250 8.380 8.250 8.260 7,372 -0.09(-1.08%)
Apr 28, 2015 8.390 8.490 8.291 8.350 11,109 -0.04(-0.48%)
Apr 27, 2015 8.610 8.690 8.390 8.390 5,847 -0.21(-2.44%)
Apr 24, 2015 8.650 8.700 8.600 8.600 3,363 -0.04(-0.46%)
Apr 23, 2015 8.480 8.640 8.421 8.640 6,505 +0.14(+1.65%)
Apr 22, 2015 8.450 8.560 8.450 8.500 1,601 +0.02(+0.24%)
Apr 21, 2015 8.640 8.640 8.480 8.480 392 +0.00(+0.00%)
Apr 20, 2015 8.759 8.759 8.420 8.480 4,231 -0.08(-0.93%)
Apr 17, 2015 8.719 8.719 8.590 8.560 11,718 -0.26(-2.95%)
Apr 16, 2015 8.430 8.870 8.410 8.820 17,168 +0.47(+5.63%)
Apr 15, 2015 8.340 8.530 8.240 8.350 4,766 +0.10(+1.21%)
Apr 14, 2015 8.070 8.312 8.070 8.250 19,946 +0.25(+3.12%)
Apr 13, 2015 8.360 8.460 8.000 8.000 28,200 -0.30(-3.61%)
Apr 10, 2015 8.300 8.370 8.220 8.300 15,459 -0.11(-1.31%)
Apr 09, 2015 8.490 8.490 8.320 8.410 5,008 +0.06(+0.72%)
Apr 08, 2015 8.480 8.620 8.350 8.350 31,856 -0.10(-1.18%)
Apr 07, 2015 8.470 8.540 8.430 8.450 1,380 +0.00(+0.00%)
Apr 06, 2015 8.380 8.570 8.260 8.450 9,840 +0.20(+2.42%)
Apr 02, 2015 8.200 8.250 8.250 8.250 1,600 +0.07(+0.86%)
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.