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 +0.22 (+0.70%)
Official Closing 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 (%)
Jun 29, 2018 9.340 9.500 9.320 9.490 2,693 +0.26(+2.82%)
Jun 28, 2018 9.040 9.230 9.000 9.230 7,416 +0.44(+5.01%)
Jun 27, 2018 8.900 9.080 8.600 8.790 11,196 -0.08(-0.90%)
Jun 26, 2018 8.780 9.000 8.780 8.870 2,824 +0.19(+2.19%)
Jun 25, 2018 8.614 8.770 8.537 8.680 4,162 -0.03(-0.34%)
Jun 22, 2018 8.450 8.710 8.450 8.710 5,776 +0.00(+0.00%)
Jun 21, 2018 8.700 8.710 8.700 8.710 1,526 +0.08(+0.93%)
Jun 20, 2018 8.320 8.630 8.320 8.630 4,495 +0.17(+2.04%)
Jun 19, 2018 8.503 8.630 8.375 8.457 1,357 -0.12(-1.43%)
Jun 18, 2018 8.260 8.580 8.260 8.580 6,694 +0.08(+0.94%)
Jun 15, 2018 8.890 8.390 8.500 14,163 -0.39(-4.39%)
Jun 14, 2018 9.250 9.250 8.690 8.890 21,505 +0.05(+0.57%)
Jun 13, 2018 9.200 9.200 8.810 8.840 27,300 -0.06(-0.67%)
Jun 12, 2018 9.500 9.500 8.900 8.900 11,445 -0.23(-2.52%)
Jun 11, 2018 9.380 9.800 8.970 9.130 27,027 +0.05(+0.55%)
Jun 08, 2018 9.190 9.190 8.950 9.080 6,750 -0.11(-1.20%)
Jun 07, 2018 8.900 9.330 8.900 9.190 8,622 +0.19(+2.11%)
Jun 06, 2018 8.970 9.000 2,502 -0.15(-1.64%)
Jun 05, 2018 9.320 9.370 9.110 9.150 11,626 -0.34(-3.58%)
Jun 04, 2018 9.330 9.520 9.260 9.490 1,362 +0.10(+1.04%)
Jun 01, 2018 9.800 9.800 9.380 9.393 3,512 -0.01(-0.08%)
May 31, 2018 9.670 9.670 9.350 9.400 2,837 -0.10(-1.08%)
May 30, 2018 9.759 9.759 9.500 9.502 4,217 -0.05(-0.50%)
May 29, 2018 9.690 9.740 9.550 9.550 6,529 -0.20(-2.05%)
May 25, 2018 9.750 9.750 9.750 0 +0.12(+1.25%)
May 24, 2018 9.220 9.630 9.220 9.630 9,394 +0.41(+4.45%)
May 23, 2018 9.538 9.660 9.210 9.220 26,645 -0.33(-3.44%)
May 22, 2018 9.581 9.700 9.549 9.549 1,167 -0.17(-1.76%)
May 21, 2018 9.680 9.720 9.530 9.720 1,997 +0.20(+2.10%)
May 18, 2018 9.670 9.670 9.500 9.520 3,281 -0.33(-3.35%)
May 17, 2018 9.758 9.850 9.758 9.850 1,060 +0.11(+1.13%)
May 16, 2018 10.15 10.15 9.660 9.740 4,895 -0.08(-0.83%)
May 15, 2018 9.650 9.841 9.598 9.822 10,576 +0.07(+0.74%)
May 14, 2018 10.50 10.50 9.750 9.750 9,581 -0.36(-3.56%)
May 11, 2018 10.50 10.50 9.830 10.11 18,534 -0.24(-2.32%)
May 10, 2018 9.600 10.51 9.444 10.35 18,202 +1.02(+10.93%)
May 09, 2018 9.587 9.750 9.330 9.330 31,589 -0.02(-0.21%)
May 08, 2018 9.890 9.920 9.350 9.350 7,906 -0.70(-6.92%)
May 07, 2018 10.35 10.35 9.860 10.05 15,060 +0.27(+2.76%)
May 04, 2018 9.850 9.850 9.730 9.776 3,171 -0.05(-0.55%)
May 03, 2018 9.700 9.830 9.700 9.830 653 +0.10(+1.02%)
May 02, 2018 9.650 9.731 9.583 9.731 1,658 +0.20(+2.11%)
May 01, 2018 9.310 9.730 9.310 9.530 5,615 -0.13(-1.38%)
Apr 30, 2018 9.690 9.850 9.651 9.664 2,773 -0.21(-2.09%)
Apr 27, 2018 9.790 9.870 9.750 9.870 2,548 -0.02(-0.20%)
Apr 26, 2018 10.50 10.50 9.780 9.890 5,864 +0.00(+0.00%)
Apr 25, 2018 10.90 10.90 9.800 9.890 15,929 -0.27(-2.66%)
Apr 24, 2018 10.80 10.80 10.00 10.16 51,304 +0.19(+1.90%)
Apr 23, 2018 9.540 10.00 9.515 9.971 10,097 +0.55(+5.80%)
Apr 20, 2018 9.430 9.430 9.320 9.424 406 -0.13(-1.32%)
Apr 19, 2018 9.610 9.610 9.410 9.550 1,152 -0.26(-2.65%)
Apr 18, 2018 9.810 9.810 9.810 9.810 337 +0.03(+0.31%)
Apr 17, 2018 9.730 9.780 9.610 9.780 2,067 +0.05(+0.51%)
Apr 16, 2018 9.730 9.730 9.730 9.730 106 +0.15(+1.56%)
Apr 13, 2018 9.920 9.920 9.580 9.580 641 -0.20(-2.04%)
Apr 12, 2018 9.700 9.780 9.700 9.780 937 +0.13(+1.35%)
Apr 11, 2018 9.640 9.650 9.640 9.650 658 +0.26(+2.77%)
Apr 10, 2018 9.390 9.390 9.390 9.390 209 -0.19(-2.00%)
Apr 09, 2018 9.582 9.582 9.582 9.582 205 -0.10(-1.01%)
Apr 06, 2018 9.920 9.920 9.570 9.680 2,587 -0.52(-5.10%)
Apr 05, 2018 9.740 10.30 9.740 10.20 2,544 +0.16(+1.59%)
Apr 04, 2018 9.440 10.04 9.440 10.04 2,080 +0.70(+7.49%)
Apr 03, 2018 9.200 9.340 9.200 9.340 614 +0.23(+2.52%)
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.