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 )

32.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Mar 31, 2004 3.200 3.300 3.200 3.280 22,400 +0.03(+0.92%)
Mar 30, 2004 3.290 3.340 3.100 3.250 26,900 -0.05(-1.52%)
Mar 29, 2004 3.490 3.550 3.300 3.300 60,200 -0.18(-5.17%)
Mar 26, 2004 3.430 3.480 3.340 3.480 20,300 +0.14(+4.19%)
Mar 25, 2004 3.300 3.550 3.290 3.340 102,000 +0.06(+1.83%)
Mar 24, 2004 3.260 3.300 3.200 3.280 20,300 +0.02(+0.61%)
Mar 23, 2004 3.000 3.430 2.960 3.260 74,200 +0.36(+12.41%)
Mar 22, 2004 2.850 2.900 2.800 2.900 19,300 +0.02(+0.69%)
Mar 19, 2004 3.010 3.080 2.710 2.880 25,900 -0.12(-4.00%)
Mar 18, 2004 2.850 3.000 2.850 3.000 4,400 +0.11(+3.81%)
Mar 17, 2004 2.900 3.080 2.800 2.890 11,700 +0.09(+3.21%)
Mar 16, 2004 2.940 3.090 2.630 2.800 19,900 -0.07(-2.44%)
Mar 15, 2004 2.840 2.950 2.750 2.870 7,400 +0.03(+1.06%)
Mar 12, 2004 2.800 2.900 2.520 2.840 83,600 +0.06(+2.16%)
Mar 11, 2004 2.850 2.860 2.600 2.780 30,000 +0.06(+2.21%)
Mar 10, 2004 2.970 3.080 2.570 2.720 72,200 -0.29(-9.63%)
Mar 09, 2004 3.190 3.220 2.810 3.010 48,300 -0.18(-5.64%)
Mar 08, 2004 3.150 3.420 3.020 3.190 66,200 +0.14(+4.59%)
Mar 05, 2004 3.460 3.500 3.050 3.050 79,700 -0.43(-12.36%)
Mar 04, 2004 3.420 3.500 3.280 3.480 77,000 +0.16(+4.82%)
Mar 03, 2004 3.420 3.600 3.210 3.320 175,800 -0.05(-1.48%)
Mar 02, 2004 3.420 4.600 3.000 3.370 756,800 +0.13(+4.01%)
Mar 01, 2004 2.400 3.440 2.310 3.240 338,300 +1.03(+46.61%)
Feb 26, 2004 2.200 2.300 2.200 2.210 4,400 +0.00(+0.00%)
Feb 25, 2004 2.210 2.210 2.210 2.210 900 +0.00(+0.00%)
Feb 24, 2004 2.230 2.340 2.210 2.210 9,100 -0.04(-1.78%)
Feb 23, 2004 2.280 2.280 2.240 2.250 22,100 -0.02(-0.88%)
Feb 20, 2004 2.400 2.400 2.270 2.270 18,700 -0.23(-9.20%)
Feb 19, 2004 2.360 2.500 2.360 2.500 3,500 +0.03(+1.21%)
Feb 18, 2004 2.550 2.600 2.450 2.470 8,400 -0.03(-1.20%)
Feb 17, 2004 2.500 2.600 2.500 2.500 26,700 +0.00(+0.00%)
Feb 13, 2004 2.490 2.500 2.490 2.500 6,300 +0.01(+0.40%)
Feb 12, 2004 2.490 2.500 2.400 2.490 14,400 +0.11(+4.62%)
Feb 11, 2004 2.210 2.380 2.210 2.380 5,500 +0.14(+6.25%)
Feb 10, 2004 2.210 2.240 2.210 2.240 700 -0.08(-3.45%)
Feb 09, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Feb 06, 2004 2.210 2.320 2.210 2.320 800 -0.10(-4.13%)
Feb 05, 2004 2.270 2.420 2.270 2.420 500 +0.17(+7.56%)
Feb 04, 2004 2.320 2.320 2.250 2.250 15,000 -0.07(-3.02%)
Feb 03, 2004 2.470 2.470 2.320 2.320 7,600 -0.16(-6.45%)
Feb 02, 2004 2.500 2.500 2.300 2.480 2,400 +0.00(+0.00%)
Jan 30, 2004 2.360 2.500 2.360 2.480 1,900 -0.05(-1.98%)
Jan 29, 2004 2.640 2.640 2.350 2.530 12,500 -0.02(-0.78%)
Jan 28, 2004 2.550 2.720 2.450 2.550 20,300 -0.05(-1.92%)
Jan 27, 2004 2.770 2.770 2.410 2.600 46,200 -0.02(-0.76%)
Jan 26, 2004 2.380 3.150 2.360 2.620 115,300 +0.27(+11.49%)
Jan 23, 2004 2.250 2.350 2.220 2.350 5,600 +0.20(+9.30%)
Jan 22, 2004 2.250 2.430 2.100 2.150 16,800 -0.20(-8.51%)
Jan 21, 2004 2.300 2.350 2.300 2.350 3,400 +0.05(+2.17%)
Jan 20, 2004 2.350 2.450 2.260 2.300 4,500 -0.01(-0.43%)
Jan 16, 2004 2.460 2.460 2.300 2.310 3,700 +0.00(+0.00%)
Jan 15, 2004 2.330 2.480 2.300 2.310 2,900 -0.06(-2.53%)
Jan 14, 2004 2.500 2.500 2.320 2.370 8,000 -0.13(-5.20%)
Jan 13, 2004 2.310 2.500 2.310 2.500 9,700 +0.20(+8.70%)
Jan 12, 2004 2.450 2.600 2.300 2.300 12,700 -0.10(-4.17%)
Jan 09, 2004 2.500 2.570 2.310 2.400 8,600 +0.10(+4.35%)
Jan 08, 2004 2.600 2.600 2.290 2.300 31,600 -0.05(-2.13%)
Jan 07, 2004 2.400 2.800 2.350 2.350 48,200 +0.00(+0.00%)
Jan 06, 2004 2.450 2.650 2.200 2.350 21,700 -0.05(-2.08%)
Jan 05, 2004 2.700 2.710 2.400 2.400 40,300 -0.50(-17.24%)
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.