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 )

31.53 -1.22 (-3.73%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 9.922 9.922 9.830 9.830 829 +0.00(+0.00%)
Jul 30, 2018 10.02 10.02 9.830 9.830 8,756 -0.26(-2.58%)
Jul 27, 2018 10.00 10.09 9.970 10.09 3,800 +0.09(+0.90%)
Jul 26, 2018 10.11 10.11 10.00 10.00 1,451 +0.02(+0.20%)
Jul 25, 2018 9.780 9.980 9.680 9.980 618 +0.10(+1.01%)
Jul 24, 2018 9.880 9.880 9.880 9.880 666 +0.05(+0.51%)
Jul 23, 2018 10.21 10.21 9.810 9.829 1,589 +0.22(+2.28%)
Jul 20, 2018 9.700 9.720 9.524 9.610 2,834 -0.14(-1.44%)
Jul 19, 2018 9.750 9.750 9.541 9.750 1,828 -0.13(-1.34%)
Jul 18, 2018 9.883 9.883 9.883 9.883 872 -0.17(-1.67%)
Jul 17, 2018 9.490 10.09 9.470 10.05 19,343 +0.67(+7.14%)
Jul 16, 2018 9.310 9.450 9.310 9.380 4,350 -0.07(-0.74%)
Jul 13, 2018 9.500 9.500 9.450 9.450 825 -0.25(-2.58%)
Jul 12, 2018 9.590 9.700 9.390 9.700 1,628 +0.21(+2.21%)
Jul 11, 2018 9.700 9.720 9.330 9.490 16,782 -0.08(-0.84%)
Jul 10, 2018 9.360 9.630 9.360 9.570 8,753 +0.28(+3.04%)
Jul 09, 2018 9.360 9.450 9.288 9.288 906 -0.03(-0.29%)
Jul 06, 2018 9.230 9.360 9.230 9.315 4,600 +0.15(+1.58%)
Jul 05, 2018 9.160 9.170 9.160 9.170 2,844 +0.18(+2.00%)
Jul 03, 2018 8.990 8.990 8.990 0 -0.17(-1.86%)
Jul 02, 2018 9.490 9.490 8.914 9.160 2,545 -0.33(-3.48%)
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%)
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.