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
Last Price Updated: 8:00 PM EDT, May 23, 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 (%)
Aug 30, 2019 9.180 9.590 9.180 9.590 8,200 +0.36(+3.90%)
Aug 29, 2019 9.230 9.230 9.230 9.230 268 +0.20(+2.21%)
Aug 28, 2019 9.110 9.110 9.030 9.030 2,923 -0.16(-1.74%)
Aug 27, 2019 9.250 9.250 9.070 9.190 2,051 +0.06(+0.66%)
Aug 26, 2019 9.260 9.279 9.130 9.130 12,881 -0.21(-2.25%)
Aug 23, 2019 9.350 9.350 9.340 9.340 200 -0.20(-2.10%)
Aug 22, 2019 9.400 9.540 9.350 9.540 2,841 -0.06(-0.63%)
Aug 21, 2019 9.390 9.600 9.390 9.600 1,161 +0.30(+3.23%)
Aug 20, 2019 9.390 9.460 8.990 9.300 6,940 +0.23(+2.54%)
Aug 19, 2019 9.740 9.740 9.070 9.070 555 -0.57(-5.91%)
Aug 16, 2019 9.250 9.640 9.250 9.640 900 +0.21(+2.23%)
Aug 15, 2019 9.300 9.430 9.300 9.430 3,578 -0.30(-3.08%)
Aug 14, 2019 9.730 9.730 9.730 9.730 11 +0.00(+0.00%)
Aug 13, 2019 9.580 9.730 9.290 9.730 1,867 +0.46(+4.96%)
Aug 12, 2019 9.180 9.270 9.180 9.270 711 +0.12(+1.31%)
Aug 09, 2019 9.060 9.260 9.060 9.150 1,100 +0.15(+1.67%)
Aug 08, 2019 8.920 9.160 8.910 9.000 2,141 +0.16(+1.81%)
Aug 07, 2019 8.600 8.840 8.600 8.840 2,640 +0.13(+1.49%)
Aug 06, 2019 8.470 8.790 8.415 8.710 2,394 +0.51(+6.22%)
Aug 05, 2019 8.520 8.845 7.850 8.200 7,706 -0.31(-3.64%)
Aug 02, 2019 8.730 8.940 8.510 8.510 2,100 -0.17(-1.91%)
Aug 01, 2019 8.630 8.880 8.600 8.676 4,438 -0.13(-1.49%)
Jul 31, 2019 8.750 8.840 8.550 8.807 2,621 +0.09(+1.00%)
Jul 30, 2019 8.660 8.720 8.470 8.720 799 +0.07(+0.81%)
Jul 29, 2019 8.420 8.650 8.410 8.650 2,019 +0.39(+4.72%)
Jul 26, 2019 8.260 8.260 8.260 8.260 200 -0.22(-2.59%)
Jul 25, 2019 8.340 8.480 8.084 8.480 2,594 +0.19(+2.29%)
Jul 24, 2019 8.420 8.420 8.280 8.290 449 -0.11(-1.31%)
Jul 23, 2019 8.410 8.410 8.400 8.400 304 -0.06(-0.71%)
Jul 22, 2019 8.460 8.500 8.450 8.460 1,543 +0.05(+0.60%)
Jul 19, 2019 8.410 8.410 8.410 8.410 200 -0.19(-2.21%)
Jul 18, 2019 8.480 8.600 8.480 8.600 429 +0.18(+2.14%)
Jul 17, 2019 8.420 8.420 8.420 8.420 265 -0.10(-1.17%)
Jul 16, 2019 8.520 8.520 8.520 8.520 176 +0.03(+0.35%)
Jul 15, 2019 8.490 8.490 8.490 8.490 464 +0.03(+0.35%)
Jul 12, 2019 8.380 8.460 8.380 8.460 900 +0.17(+2.05%)
Jul 11, 2019 8.290 8.290 8.290 8.290 204 +0.04(+0.48%)
Jul 10, 2019 8.290 8.440 8.140 8.250 1,559 +0.05(+0.61%)
Jul 09, 2019 8.410 8.420 8.200 8.200 593 -0.19(-2.26%)
Jul 08, 2019 8.390 8.390 8.390 8.390 111 +0.05(+0.60%)
Jul 05, 2019 8.340 8.340 8.340 8.340 300 +0.02(+0.24%)
Jul 03, 2019 8.200 8.320 8.060 8.320 1,600 +0.13(+1.59%)
Jul 02, 2019 8.100 8.190 8.100 8.190 4,370 +0.11(+1.36%)
Jul 01, 2019 8.150 8.250 8.080 8.080 1,409 -0.03(-0.37%)
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%)
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.