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%)
Streaming Delayed Price Updated: 11:43 AM 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 28, 2019 8.230 8.230 8.110 8.110 3,300 -0.28(-3.34%)
Jun 27, 2019 7.800 8.390 7.800 8.390 4,901 +0.54(+6.88%)
Jun 26, 2019 7.810 8.150 7.803 7.850 1,051 -0.01(-0.13%)
Jun 25, 2019 7.860 7.990 7.860 7.860 638 -0.22(-2.74%)
Jun 24, 2019 7.960 8.120 7.960 8.082 1,200 -0.01(-0.11%)
Jun 21, 2019 7.930 8.090 7.930 8.090 800 +0.23(+2.93%)
Jun 20, 2019 8.120 8.120 7.860 7.860 3,083 -0.25(-3.08%)
Jun 19, 2019 8.230 8.230 8.110 8.110 312 -0.05(-0.61%)
Jun 18, 2019 8.220 8.330 8.160 8.160 643 -0.07(-0.85%)
Jun 17, 2019 8.230 8.230 208 +0.00(+0.00%)
Jun 14, 2019 8.440 8.440 8.230 8.230 300 -0.18(-2.14%)
Jun 13, 2019 8.330 8.410 8.330 8.410 414 +0.16(+1.94%)
Jun 12, 2019 8.290 8.290 8.250 8.250 2,361 -0.01(-0.12%)
Jun 11, 2019 8.180 8.260 8.150 8.260 2,312 +0.17(+2.10%)
Jun 10, 2019 7.730 8.090 7.730 8.090 1,193 +0.43(+5.61%)
Jun 07, 2019 7.430 7.660 7.430 7.660 900 +0.16(+2.13%)
Jun 06, 2019 7.520 7.710 7.500 7.500 1,201 -0.14(-1.83%)
Jun 05, 2019 7.640 7.640 7.640 7.640 39 +0.00(+0.00%)
Jun 04, 2019 7.650 7.650 7.640 7.640 631 +0.28(+3.80%)
Jun 03, 2019 7.890 7.940 7.360 7.360 2,985 -0.41(-5.29%)
May 31, 2019 8.111 8.111 7.771 7.771 5,600 -0.58(-6.93%)
May 30, 2019 8.040 8.380 8.040 8.350 2,340 +0.00(+0.00%)
May 29, 2019 8.420 8.420 8.350 8.350 627 +0.20(+2.45%)
May 28, 2019 9.070 9.150 8.150 8.150 3,197 -1.10(-11.89%)
May 24, 2019 9.200 9.250 9.130 9.250 1,900 +0.05(+0.54%)
May 23, 2019 9.300 9.300 9.200 9.200 1,285 -0.24(-2.54%)
May 22, 2019 9.240 9.440 9.240 9.440 1,929 +0.15(+1.61%)
May 21, 2019 9.040 9.340 9.040 9.290 1,516 +0.29(+3.22%)
May 20, 2019 9.080 9.090 8.980 9.000 1,495 +0.00(+0.00%)
May 17, 2019 9.000 9.000 9.000 9.000 300 +0.02(+0.22%)
May 16, 2019 8.980 8.980 8.980 8.980 131 +0.04(+0.45%)
May 15, 2019 8.810 9.000 8.810 8.940 2,733 +0.22(+2.52%)
May 14, 2019 8.720 8.720 8.720 8.720 4 +0.00(+0.00%)
May 13, 2019 9.030 9.033 8.570 8.720 2,104 -0.43(-4.70%)
May 10, 2019 9.150 9.150 9.150 9.150 100 +0.00(+0.00%)
May 09, 2019 9.170 9.188 9.150 9.150 1,601 -0.15(-1.61%)
May 08, 2019 9.340 9.360 9.300 9.300 1,223 +0.07(+0.76%)
May 07, 2019 9.230 9.230 9.230 9.230 161 +0.00(+0.00%)
May 06, 2019 9.000 9.280 8.960 9.230 2,279 +0.33(+3.71%)
May 03, 2019 8.900 8.900 8.900 8.900 500 -0.15(-1.66%)
May 02, 2019 8.300 9.140 8.300 9.050 12,459 +0.65(+7.74%)
May 01, 2019 9.150 9.150 8.010 8.400 23,933 -0.74(-8.10%)
Apr 30, 2019 9.050 9.140 9.050 9.140 1,019 -0.01(-0.11%)
Apr 29, 2019 9.150 9.150 9.150 9.150 156 +0.00(+0.00%)
Apr 26, 2019 9.120 9.150 9.120 9.150 300 +0.04(+0.48%)
Apr 25, 2019 9.106 9.106 9.106 9.106 108 +0.00(+0.00%)
Apr 24, 2019 9.106 9.106 9.106 9.106 101 +0.00(+0.00%)
Apr 23, 2019 9.100 9.106 8.955 9.106 1,105 -0.07(-0.80%)
Apr 22, 2019 9.130 9.220 9.030 9.180 3,407 +0.05(+0.55%)
Apr 18, 2019 9.130 9.130 9.130 9.130 100 -0.02(-0.22%)
Apr 17, 2019 9.080 9.200 9.080 9.150 1,680 +0.05(+0.55%)
Apr 16, 2019 9.100 9.100 9.100 9.100 1,103 -0.05(-0.55%)
Apr 15, 2019 9.150 9.150 97 +0.00(+0.00%)
Apr 12, 2019 9.150 9.150 9.150 9.150 100 +0.00(+0.00%)
Apr 11, 2019 9.080 9.150 9.080 9.150 286 -0.19(-1.98%)
Apr 10, 2019 9.130 9.335 9.130 9.335 619 +0.27(+2.92%)
Apr 09, 2019 8.900 9.080 8.890 9.070 3,062 +0.07(+0.78%)
Apr 08, 2019 9.000 9.000 135 +0.00(+0.00%)
Apr 05, 2019 8.780 9.030 8.780 9.000 1,600 +0.25(+2.86%)
Apr 04, 2019 8.650 8.750 8.650 8.750 541 -0.01(-0.11%)
Apr 03, 2019 8.673 8.760 8.673 8.760 1,694 +0.04(+0.46%)
Apr 02, 2019 8.700 8.720 8.640 8.720 1,076 +0.02(+0.18%)
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.