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 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2010 8.750 8.770 8.310 8.360 44,043 -0.36(-4.13%)
Apr 29, 2010 8.420 8.820 8.420 8.720 79,149 +0.33(+3.93%)
Apr 28, 2010 8.430 8.520 8.180 8.390 95,597 +0.01(+0.12%)
Apr 27, 2010 8.650 8.709 8.370 8.380 30,197 -0.30(-3.46%)
Apr 26, 2010 8.750 9.000 8.660 8.680 26,386 +0.01(+0.12%)
Apr 23, 2010 8.680 8.800 8.620 8.670 63,159 -0.07(-0.80%)
Apr 22, 2010 8.740 8.770 8.600 8.740 62,668 -0.03(-0.34%)
Apr 21, 2010 8.810 8.900 8.720 8.770 30,764 -0.01(-0.11%)
Apr 20, 2010 8.850 8.900 8.760 8.780 26,636 +0.03(+0.34%)
Apr 19, 2010 8.520 8.750 8.500 8.750 22,000 +0.07(+0.81%)
Apr 16, 2010 9.030 9.030 8.670 8.680 34,474 -0.32(-3.56%)
Apr 15, 2010 8.910 9.020 8.790 9.000 97,122 +0.05(+0.56%)
Apr 14, 2010 8.870 8.960 8.809 8.950 34,565 +0.09(+1.02%)
Apr 13, 2010 8.850 8.880 8.700 8.860 16,988 -0.02(-0.23%)
Apr 12, 2010 8.960 8.970 8.800 8.880 13,027 +0.04(+0.45%)
Apr 09, 2010 8.970 8.970 8.830 8.840 30,199 +0.02(+0.23%)
Apr 08, 2010 8.590 8.840 8.530 8.820 36,087 +0.17(+1.97%)
Apr 07, 2010 8.700 8.900 8.600 8.650 48,466 -0.09(-1.03%)
Apr 06, 2010 8.420 9.040 8.420 8.740 78,373 -0.19(-2.13%)
Apr 05, 2010 9.080 9.080 8.750 8.930 67,238 +0.03(+0.34%)
Apr 01, 2010 8.660 8.900 8.900 8.900 26,600 +0.25(+2.89%)
Mar 31, 2010 8.420 8.850 8.420 8.650 62,563 +0.15(+1.76%)
Mar 30, 2010 8.420 8.770 8.240 8.500 256,385 +0.20(+2.41%)
Mar 29, 2010 8.300 8.550 8.020 8.300 102,594 -0.01(-0.12%)
Mar 26, 2010 8.270 8.660 8.180 8.310 37,445 +0.06(+0.73%)
Mar 25, 2010 8.350 8.370 8.250 8.250 28,675 +0.01(+0.12%)
Mar 24, 2010 8.310 8.390 8.210 8.240 18,343 -0.13(-1.55%)
Mar 23, 2010 8.250 8.440 8.250 8.370 34,763 +0.16(+1.95%)
Mar 22, 2010 8.090 8.270 7.960 8.210 57,311 +0.25(+3.14%)
Mar 19, 2010 8.210 8.210 7.960 7.960 48,359 -0.21(-2.57%)
Mar 18, 2010 8.240 8.320 8.110 8.170 40,788 -0.02(-0.24%)
Mar 17, 2010 8.220 8.349 8.190 8.190 57,989 +0.05(+0.61%)
Mar 16, 2010 8.020 8.250 7.940 8.140 39,192 +0.19(+2.39%)
Mar 15, 2010 7.890 7.950 7.870 7.950 62,253 -0.18(-2.21%)
Mar 12, 2010 7.980 8.130 7.980 8.130 56,885 +0.18(+2.26%)
Mar 11, 2010 7.910 7.980 7.850 7.950 55,686 +0.06(+0.76%)
Mar 10, 2010 7.800 7.990 7.770 7.890 48,026 -0.01(-0.13%)
Mar 09, 2010 7.950 7.950 7.780 7.900 41,642 -0.04(-0.50%)
Mar 08, 2010 7.880 7.940 7.828 7.940 106,381 +0.14(+1.79%)
Mar 05, 2010 7.700 7.866 7.700 7.800 66,294 +0.11(+1.43%)
Mar 04, 2010 7.760 7.860 7.630 7.690 42,823 -0.01(-0.13%)
Mar 03, 2010 7.640 7.750 7.600 7.700 103,831 +0.09(+1.18%)
Mar 02, 2010 7.750 8.050 7.610 7.610 101,705 -0.14(-1.81%)
Mar 01, 2010 7.740 7.750 7.550 7.750 35,777 +0.16(+2.11%)
Feb 26, 2010 7.720 7.720 7.250 7.590 47,992 -0.06(-0.78%)
Feb 25, 2010 7.510 7.650 7.300 7.650 16,323 +0.05(+0.66%)
Feb 24, 2010 7.460 7.600 7.460 7.600 13,484 +0.17(+2.29%)
Feb 23, 2010 7.660 7.670 7.380 7.430 43,974 -0.24(-3.13%)
Feb 22, 2010 7.620 7.740 7.610 7.670 24,635 +0.00(+0.00%)
Feb 19, 2010 7.720 7.720 7.600 7.670 56,921 +0.00(+0.00%)
Feb 18, 2010 7.680 7.770 7.570 7.670 47,320 +0.05(+0.66%)
Feb 17, 2010 7.790 7.820 7.570 7.620 21,435 -0.06(-0.78%)
Feb 16, 2010 7.560 7.700 7.510 7.680 32,623 +0.18(+2.40%)
Feb 12, 2010 7.470 7.500 7.500 7.500 29,100 +0.06(+0.81%)
Feb 11, 2010 7.210 7.720 7.210 7.440 85,161 +0.20(+2.76%)
Feb 10, 2010 7.060 7.250 7.060 7.240 26,440 +0.06(+0.84%)
Feb 09, 2010 7.230 7.230 6.910 7.180 70,838 +0.11(+1.56%)
Feb 08, 2010 7.155 7.200 7.000 7.070 55,385 -0.08(-1.12%)
Feb 05, 2010 7.160 7.250 6.860 7.150 116,956 -0.04(-0.56%)
Feb 04, 2010 7.360 7.360 7.160 7.190 99,355 -0.22(-2.97%)
Feb 03, 2010 7.500 7.500 7.310 7.410 125,377 -0.03(-0.40%)
Feb 02, 2010 7.280 7.510 7.080 7.440 88,664 +0.14(+1.92%)
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.