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 )

31.53 -1.22 (-3.73%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 10.22 10.37 10.17 10.25 3,870 -0.07(-0.68%)
Jan 30, 2018 10.44 10.44 10.32 10.32 468 -0.08(-0.77%)
Jan 29, 2018 10.51 10.54 10.40 10.40 2,956 -0.11(-1.02%)
Jan 26, 2018 10.42 10.52 10.42 10.51 737 -0.01(-0.12%)
Jan 25, 2018 10.63 10.77 10.52 10.52 2,757 -0.10(-0.94%)
Jan 24, 2018 10.41 10.62 10.41 10.62 825 +0.10(+0.95%)
Jan 22, 2018 10.52 10.52 10.52 195 +0.02(+0.15%)
Jan 19, 2018 10.50 10.50 10.50 10.50 640 -0.02(-0.15%)
Jan 18, 2018 10.76 10.76 10.52 10.52 759 -0.11(-1.03%)
Jan 17, 2018 10.68 10.68 10.63 10.63 654 +0.09(+0.85%)
Jan 16, 2018 10.25 10.56 10.25 10.54 6,573 +0.26(+2.53%)
Jan 12, 2018 10.28 10.28 10.28 0 +0.18(+1.81%)
Jan 11, 2018 10.08 10.16 10.07 10.10 2,081 +0.04(+0.37%)
Jan 10, 2018 10.12 10.14 10.03 10.06 4,176 +0.06(+0.60%)
Jan 09, 2018 9.640 10.00 9.640 10.00 2,796 +0.38(+3.95%)
Jan 08, 2018 9.660 9.660 9.580 9.620 2,295 +0.01(+0.10%)
Jan 05, 2018 9.570 9.650 9.570 9.610 3,485 +0.10(+1.10%)
Jan 04, 2018 9.340 9.580 9.340 9.505 2,996 +0.03(+0.31%)
Jan 03, 2018 9.490 9.580 9.446 9.476 8,784 +0.05(+0.49%)
Jan 02, 2018 9.480 9.350 9.430 2,902 +0.08(+0.85%)
Dec 29, 2017 9.350 9.350 9.350 0 +0.17(+1.85%)
Dec 28, 2017 8.970 9.350 8.970 9.180 10,769 -0.10(-1.08%)
Dec 27, 2017 9.280 9.290 9.280 1,316 -0.01(-0.11%)
Dec 26, 2017 9.280 9.290 9.260 9.290 505 -0.09(-0.96%)
Dec 22, 2017 9.450 9.450 9.380 9.380 701 -0.12(-1.26%)
Dec 21, 2017 9.480 9.580 9.479 9.500 2,124 -0.08(-0.84%)
Dec 20, 2017 9.590 9.590 9.580 9.580 213 -0.08(-0.83%)
Dec 19, 2017 9.510 9.660 9.510 9.660 1,846 -0.03(-0.31%)
Dec 18, 2017 9.490 9.690 9.490 9.690 1,133 +0.16(+1.68%)
Dec 15, 2017 9.530 9.600 9.520 9.530 3,247 -0.08(-0.83%)
Dec 14, 2017 9.850 9.850 9.610 9.610 1,356 -0.10(-1.03%)
Dec 13, 2017 9.220 9.840 9.220 9.710 1,428 -0.16(-1.62%)
Dec 11, 2017 9.870 9.870 9.870 33 -0.05(-0.50%)
Dec 08, 2017 10.00 10.00 9.920 9.920 708 -0.11(-1.10%)
Dec 07, 2017 10.03 10.03 10.03 10.03 437 -0.01(-0.10%)
Dec 06, 2017 10.13 10.23 10.04 10.04 823 -0.26(-2.52%)
Dec 05, 2017 10.31 10.36 10.12 10.30 2,110 -0.11(-1.06%)
Dec 04, 2017 10.65 10.72 10.41 10.41 2,252 -0.04(-0.38%)
Dec 01, 2017 10.41 10.45 10.40 10.45 2,378 +0.04(+0.38%)
Nov 30, 2017 10.58 10.59 10.41 10.41 1,110 -0.08(-0.76%)
Nov 29, 2017 10.25 10.49 10.25 10.49 532 +0.22(+2.14%)
Nov 28, 2017 10.30 10.30 10.26 10.27 1,268 -0.08(-0.77%)
Nov 27, 2017 10.22 10.45 10.21 10.35 1,718 +0.24(+2.37%)
Nov 21, 2017 10.11 10.11 10.11 25 +0.26(+2.64%)
Nov 20, 2017 10.000 10.000 9.850 9.850 488 -0.15(-1.50%)
Nov 17, 2017 9.580 10.00 9.580 10.00 2,300 +0.43(+4.49%)
Nov 16, 2017 9.630 9.630 9.570 9.570 2,180 +0.03(+0.31%)
Nov 15, 2017 9.570 9.610 9.540 9.540 1,476 -0.12(-1.24%)
Nov 14, 2017 9.670 9.670 9.660 9.660 320 +0.01(+0.10%)
Nov 13, 2017 9.580 9.650 9.579 9.650 1,514 +0.01(+0.10%)
Nov 10, 2017 9.720 9.770 9.580 9.640 3,060 -0.11(-1.13%)
Nov 09, 2017 9.550 9.760 9.550 9.750 1,501 +0.08(+0.83%)
Nov 08, 2017 9.950 9.950 9.670 9.670 3,233 -0.14(-1.43%)
Nov 07, 2017 9.820 9.820 9.810 9.810 486 +0.08(+0.82%)
Nov 06, 2017 9.610 9.818 9.590 9.730 4,440 +0.09(+0.93%)
Nov 03, 2017 9.670 9.740 9.450 9.640 4,301 -0.08(-0.82%)
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.