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 )

32.75 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 29, 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 (%)
Dec 31, 2010 7.800 7.970 7.750 7.830 16,352 +0.03(+0.38%)
Dec 30, 2010 7.950 7.970 7.800 7.800 42,413 -0.10(-1.27%)
Dec 29, 2010 7.940 8.030 7.840 7.900 83,923 -0.10(-1.25%)
Dec 28, 2010 8.020 8.030 7.870 8.000 22,025 -0.03(-0.37%)
Dec 27, 2010 8.230 8.230 7.950 8.030 56,586 +0.00(+0.00%)
Dec 23, 2010 7.860 8.040 7.860 8.030 17,401 +0.04(+0.50%)
Dec 22, 2010 8.060 8.100 7.990 7.990 52,461 -0.05(-0.62%)
Dec 21, 2010 7.860 8.100 7.860 8.040 32,070 +0.10(+1.26%)
Dec 20, 2010 7.990 8.000 7.850 7.940 19,225 -0.01(-0.13%)
Dec 17, 2010 7.890 8.010 7.864 7.950 23,326 +0.06(+0.76%)
Dec 16, 2010 7.760 7.910 7.680 7.890 47,510 +0.12(+1.54%)
Dec 15, 2010 7.870 7.920 7.730 7.770 24,866 -0.18(-2.26%)
Dec 14, 2010 8.100 8.140 7.850 7.950 29,751 -0.04(-0.50%)
Dec 13, 2010 8.000 8.500 7.900 7.990 65,757 +0.12(+1.52%)
Dec 10, 2010 7.850 7.900 7.800 7.870 22,556 +0.01(+0.13%)
Dec 09, 2010 7.730 7.860 7.680 7.860 29,277 +0.22(+2.88%)
Dec 08, 2010 7.640 7.730 7.630 7.640 32,353 +0.09(+1.19%)
Dec 07, 2010 7.720 7.880 7.550 7.550 16,810 -0.24(-3.08%)
Dec 06, 2010 7.480 7.790 7.440 7.790 23,074 +0.23(+3.04%)
Dec 03, 2010 7.510 7.590 7.490 7.560 15,505 +0.05(+0.67%)
Dec 02, 2010 7.390 7.670 7.390 7.510 38,182 +0.16(+2.18%)
Dec 01, 2010 7.380 7.420 7.300 7.350 24,445 +0.09(+1.24%)
Nov 30, 2010 7.290 7.300 7.040 7.260 40,201 +0.01(+0.14%)
Nov 29, 2010 6.950 7.260 6.900 7.250 29,661 +0.25(+3.57%)
Nov 26, 2010 7.150 7.160 6.980 7.000 35,934 -0.12(-1.69%)
Nov 24, 2010 6.940 7.120 7.120 7.120 19,923 +0.18(+2.59%)
Nov 23, 2010 7.070 7.130 6.890 6.940 54,600 -0.22(-3.07%)
Nov 22, 2010 6.950 7.210 6.950 7.160 42,581 +0.00(+0.00%)
Nov 19, 2010 7.160 7.180 7.060 7.160 70,760 -0.05(-0.69%)
Nov 18, 2010 7.140 7.220 7.050 7.210 124,579 +0.20(+2.85%)
Nov 17, 2010 6.980 7.080 6.970 7.010 21,386 +0.06(+0.86%)
Nov 16, 2010 7.000 7.050 6.900 6.950 41,486 -0.13(-1.84%)
Nov 15, 2010 7.110 7.240 7.020 7.080 10,807 -0.03(-0.42%)
Nov 12, 2010 7.320 7.350 7.110 7.110 11,164 -0.24(-3.27%)
Nov 11, 2010 7.200 7.350 7.160 7.350 37,940 +0.14(+1.94%)
Nov 10, 2010 7.200 7.330 7.200 7.210 17,502 +0.00(+0.00%)
Nov 09, 2010 7.530 7.600 7.200 7.210 49,674 -0.29(-3.87%)
Nov 08, 2010 7.300 7.500 7.300 7.500 33,714 +0.08(+1.08%)
Nov 05, 2010 7.460 7.500 7.370 7.420 52,333 -0.05(-0.67%)
Nov 04, 2010 7.450 7.550 7.400 7.470 56,193 +0.04(+0.54%)
Nov 03, 2010 7.570 7.570 7.380 7.430 45,155 -0.18(-2.37%)
Nov 02, 2010 7.250 7.770 7.250 7.610 26,221 +0.35(+4.82%)
Nov 01, 2010 7.100 7.290 7.030 7.260 27,777 +0.02(+0.28%)
Oct 29, 2010 7.290 7.310 7.200 7.240 43,127 -0.03(-0.41%)
Oct 28, 2010 7.290 7.300 7.210 7.270 106,169 +0.00(+0.00%)
Oct 27, 2010 7.220 7.280 7.220 7.270 28,982 -0.15(-2.02%)
Oct 25, 2010 7.480 7.520 7.420 7.420 23,519 +0.00(+0.00%)
Oct 22, 2010 7.400 7.450 7.340 7.420 32,524 +0.05(+0.68%)
Oct 21, 2010 7.350 7.480 7.160 7.370 57,606 -0.04(-0.54%)
Oct 20, 2010 7.250 7.450 7.200 7.410 16,658 +0.17(+2.35%)
Oct 19, 2010 7.410 7.440 7.050 7.240 34,719 -0.23(-3.08%)
Oct 18, 2010 7.430 7.470 7.400 7.470 6,787 +0.05(+0.67%)
Oct 15, 2010 7.490 7.579 7.410 7.420 39,923 -0.12(-1.59%)
Oct 14, 2010 7.620 7.650 7.430 7.540 25,028 -0.14(-1.82%)
Oct 13, 2010 7.730 7.780 7.650 7.680 54,624 +0.03(+0.39%)
Oct 12, 2010 7.500 7.660 7.330 7.650 31,566 +0.15(+2.00%)
Oct 11, 2010 7.630 7.670 7.460 7.500 10,535 -0.15(-1.96%)
Oct 08, 2010 7.650 7.770 7.530 7.650 48,886 +0.10(+1.32%)
Oct 07, 2010 7.720 7.780 7.500 7.550 48,968 -0.20(-2.58%)
Oct 06, 2010 7.700 7.800 7.670 7.750 42,349 +0.09(+1.17%)
Oct 05, 2010 7.570 7.730 7.520 7.660 33,529 +0.16(+2.13%)
Oct 04, 2010 7.500 7.550 7.240 7.500 51,055 +0.00(+0.00%)
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.