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 (%)
Feb 28, 2019 9.320 9.320 9.165 9.320 21,250 +0.04(+0.43%)
Feb 27, 2019 9.320 9.320 9.280 9.280 1,457 +0.03(+0.30%)
Feb 26, 2019 9.341 9.420 9.253 9.253 2,745 -0.14(-1.53%)
Feb 25, 2019 9.360 9.396 9.230 9.396 2,328 +0.04(+0.39%)
Feb 22, 2019 9.360 9.360 9.360 9.360 200 +0.03(+0.32%)
Feb 21, 2019 9.327 9.330 9.327 9.330 878 +0.03(+0.32%)
Feb 20, 2019 9.110 9.300 9.070 9.300 9,901 +0.04(+0.43%)
Feb 19, 2019 9.550 9.560 9.260 9.260 3,018 -0.32(-3.34%)
Feb 15, 2019 9.690 9.690 9.490 9.580 1,300 +0.09(+0.95%)
Feb 14, 2019 9.210 9.490 9.210 9.490 5,201 +0.14(+1.50%)
Feb 13, 2019 9.350 9.400 9.350 9.350 599 -0.01(-0.11%)
Feb 12, 2019 9.360 9.360 9.360 9.360 109 +0.00(+0.00%)
Feb 11, 2019 9.540 9.580 9.360 9.360 3,736 -0.15(-1.58%)
Feb 08, 2019 9.630 9.630 9.510 9.510 200 +0.00(+0.00%)
Feb 07, 2019 9.520 9.520 9.510 9.510 511 -0.21(-2.16%)
Feb 06, 2019 9.720 9.730 9.685 9.720 1,556 +0.09(+0.93%)
Feb 05, 2019 9.630 9.630 9.630 9.630 121 +0.13(+1.37%)
Feb 04, 2019 9.350 9.500 9.350 9.500 1,054 +0.07(+0.74%)
Feb 01, 2019 9.610 9.610 9.430 9.430 1,500 -0.20(-2.08%)
Jan 31, 2019 9.630 9.630 9.630 9.630 194 +0.03(+0.31%)
Jan 30, 2019 9.670 9.670 9.600 9.600 211 -0.07(-0.72%)
Jan 29, 2019 9.670 9.670 9.670 9.670 156 +0.00(+0.00%)
Jan 28, 2019 9.670 9.860 9.670 9.670 6,260 -0.01(-0.10%)
Jan 25, 2019 9.680 9.680 9.680 9.680 100 +0.00(+0.00%)
Jan 24, 2019 9.530 9.700 9.360 9.680 2,722 -0.02(-0.21%)
Jan 23, 2019 9.670 9.700 9.670 9.700 408 +0.20(+2.11%)
Jan 22, 2019 9.510 9.510 9.500 9.500 245 -0.19(-1.96%)
Jan 18, 2019 9.850 9.850 9.680 9.690 2,400 -0.23(-2.32%)
Jan 17, 2019 9.940 9.940 9.920 9.920 404 +0.07(+0.70%)
Jan 16, 2019 9.840 10.05 9.840 9.851 3,059 -0.05(-0.49%)
Jan 15, 2019 9.920 9.950 9.760 9.900 2,572 -0.10(-1.00%)
Jan 14, 2019 9.950 10.10 9.745 10.00 2,280 +0.04(+0.40%)
Jan 11, 2019 9.960 9.960 9.960 9.960 100 +0.00(+0.01%)
Jan 10, 2019 10.64 10.64 9.959 9.959 1,553 -0.08(-0.80%)
Jan 09, 2019 10.00 10.04 9.950 10.04 1,934 +0.19(+1.93%)
Jan 08, 2019 9.850 9.850 9.742 9.850 4,578 -0.05(-0.51%)
Jan 07, 2019 9.720 10.50 9.720 9.900 9,592 +0.16(+1.64%)
Jan 04, 2019 9.570 9.740 9.570 9.740 2,400 +0.28(+2.96%)
Jan 03, 2019 9.680 9.747 9.460 9.460 4,535 -0.22(-2.27%)
Jan 02, 2019 9.500 9.680 9.500 9.680 727 +0.08(+0.83%)
Dec 31, 2018 9.510 9.680 9.480 9.600 1,400 +0.00(+0.00%)
Dec 28, 2018 9.520 9.610 9.400 9.600 1,300 +0.00(+0.00%)
Dec 27, 2018 9.480 9.600 9.480 9.600 2,141 +0.20(+2.13%)
Dec 26, 2018 9.620 9.650 9.230 9.400 6,310 -0.40(-4.08%)
Dec 24, 2018 9.390 9.840 9.390 9.800 8,700 +0.21(+2.19%)
Dec 21, 2018 9.370 9.590 9.310 9.590 4,800 +0.08(+0.84%)
Dec 20, 2018 9.430 9.510 9.379 9.510 1,044 -0.04(-0.42%)
Dec 19, 2018 9.570 9.670 9.410 9.550 2,849 -0.19(-1.95%)
Dec 18, 2018 9.290 9.740 9.040 9.740 8,938 +0.30(+3.18%)
Dec 17, 2018 9.180 9.440 9.180 9.440 958 +0.37(+4.08%)
Dec 14, 2018 8.930 9.220 8.850 9.070 4,000 +0.02(+0.22%)
Dec 13, 2018 9.140 9.400 9.000 9.050 2,937 +0.05(+0.55%)
Dec 12, 2018 8.880 9.075 8.880 9.000 716 -0.07(-0.77%)
Dec 11, 2018 9.620 9.750 9.010 9.070 4,508 -0.35(-3.72%)
Dec 10, 2018 9.250 9.420 9.050 9.420 8,144 -0.03(-0.32%)
Dec 07, 2018 9.220 9.450 9.090 9.450 8,400 +0.29(+3.17%)
Dec 06, 2018 8.730 9.280 8.730 9.160 4,079 +0.11(+1.22%)
Dec 04, 2018 9.100 9.100 8.910 9.050 6,200 -0.25(-2.73%)
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.