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 UNCHANGED
Last 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 (%)
Oct 31, 2007 10.40 10.80 10.40 10.55 286,200 +0.27(+2.63%)
Oct 30, 2007 10.25 10.50 10.20 10.28 168,700 +0.09(+0.88%)
Oct 29, 2007 10.10 10.25 10.07 10.19 259,400 -0.04(-0.39%)
Oct 26, 2007 10.89 10.89 10.01 10.23 561,000 -0.51(-4.75%)
Oct 25, 2007 10.92 10.92 10.67 10.74 58,200 +0.02(+0.19%)
Oct 24, 2007 10.76 11.00 10.63 10.72 188,800 -0.04(-0.37%)
Oct 23, 2007 11.00 11.00 10.61 10.76 164,700 +0.09(+0.84%)
Oct 22, 2007 10.50 10.75 10.45 10.67 135,800 -0.03(-0.28%)
Oct 19, 2007 12.00 10.95 10.63 10.70 179,700 -0.29(-2.64%)
Oct 18, 2007 10.73 11.02 10.60 10.99 284,600 +0.26(+2.42%)
Oct 17, 2007 11.00 11.00 10.49 10.73 153,100 +0.31(+2.98%)
Oct 16, 2007 10.70 10.70 10.32 10.42 130,400 -0.34(-3.16%)
Oct 15, 2007 10.70 10.85 10.50 10.76 338,300 +0.12(+1.13%)
Oct 12, 2007 10.41 10.68 10.41 10.64 75,600 +0.04(+0.38%)
Oct 11, 2007 10.55 10.75 10.45 10.60 315,700 +0.07(+0.66%)
Oct 10, 2007 10.74 10.74 10.48 10.53 99,500 -0.17(-1.59%)
Oct 09, 2007 10.67 10.74 10.59 10.70 106,000 +0.13(+1.23%)
Oct 08, 2007 10.42 10.57 10.20 10.57 85,100 +0.10(+0.96%)
Oct 05, 2007 10.21 10.50 10.15 10.47 86,400 +0.28(+2.75%)
Oct 04, 2007 10.20 10.28 10.00 10.19 91,500 -0.07(-0.68%)
Oct 03, 2007 10.45 10.45 10.16 10.26 80,900 -0.29(-2.75%)
Oct 02, 2007 10.36 10.55 10.10 10.55 137,600 +0.07(+0.67%)
Oct 01, 2007 10.41 10.62 10.34 10.48 147,500 +0.04(+0.38%)
Sep 28, 2007 10.15 10.45 10.11 10.44 110,800 +0.27(+2.65%)
Sep 27, 2007 9.760 10.36 9.760 10.17 190,700 +0.44(+4.52%)
Sep 26, 2007 9.720 9.850 9.650 9.730 137,800 -0.03(-0.31%)
Sep 25, 2007 9.500 9.820 9.460 9.760 96,100 +0.16(+1.67%)
Sep 24, 2007 9.500 9.720 9.430 9.600 89,100 +0.05(+0.52%)
Sep 21, 2007 9.460 9.670 9.200 9.550 407,900 +0.12(+1.27%)
Sep 20, 2007 10.58 11.00 9.410 9.430 163,000 -0.25(-2.58%)
Sep 19, 2007 9.820 9.970 9.580 9.680 312,100 -0.14(-1.43%)
Sep 18, 2007 9.390 9.860 9.270 9.820 335,900 +0.44(+4.69%)
Sep 17, 2007 9.690 9.790 9.260 9.380 107,100 -0.22(-2.29%)
Sep 14, 2007 9.770 9.860 9.560 9.600 126,300 -0.25(-2.54%)
Sep 13, 2007 9.890 10.10 9.800 9.850 83,000 +0.05(+0.51%)
Sep 12, 2007 9.920 9.920 9.650 9.800 95,500 -0.12(-1.21%)
Sep 11, 2007 9.930 10.05 9.800 9.920 65,300 +0.10(+1.02%)
Sep 10, 2007 9.810 9.890 9.600 9.820 61,300 -0.05(-0.51%)
Sep 07, 2007 10.19 10.19 9.500 9.870 174,300 -0.35(-3.42%)
Sep 06, 2007 9.960 10.39 9.960 10.22 101,400 +0.15(+1.49%)
Sep 05, 2007 10.10 10.13 9.900 10.07 170,200 -0.18(-1.76%)
Sep 04, 2007 10.34 10.56 10.13 10.25 110,900 -0.02(-0.19%)
Aug 31, 2007 10.08 10.41 9.990 10.27 87,100 +0.35(+3.53%)
Aug 30, 2007 9.990 10.01 9.440 9.920 156,500 -0.07(-0.70%)
Aug 29, 2007 10.50 10.50 9.810 9.990 165,500 +0.35(+3.63%)
Aug 28, 2007 10.25 10.25 9.600 9.640 219,900 -0.56(-5.49%)
Aug 27, 2007 9.950 10.49 9.820 10.20 227,700 +0.31(+3.13%)
Aug 24, 2007 9.600 10.00 9.460 9.890 146,200 +0.33(+3.45%)
Aug 23, 2007 9.690 9.980 9.310 9.560 235,400 -0.04(-0.42%)
Aug 22, 2007 9.320 9.940 9.240 9.600 390,900 +0.50(+5.49%)
Aug 21, 2007 8.890 9.190 8.810 9.100 242,100 +0.10(+1.11%)
Aug 20, 2007 9.140 9.400 8.850 9.000 554,200 -0.16(-1.75%)
Aug 17, 2007 12.50 12.50 8.600 9.160 969,700 +0.47(+5.41%)
Aug 16, 2007 9.700 9.700 8.550 8.690 520,600 -1.25(-12.58%)
Aug 15, 2007 10.04 10.64 9.900 9.940 173,200 -0.48(-4.61%)
Aug 14, 2007 10.80 10.80 10.35 10.42 87,000 -0.25(-2.34%)
Aug 13, 2007 11.10 11.26 10.56 10.67 318,100 -0.42(-3.79%)
Aug 10, 2007 11.25 11.50 11.01 11.09 394,000 -0.30(-2.63%)
Aug 09, 2007 11.20 11.70 11.20 11.39 337,700 -0.06(-0.52%)
Aug 08, 2007 11.35 11.85 11.35 11.45 196,800 -0.01(-0.09%)
Aug 07, 2007 11.52 11.65 11.40 11.46 136,700 -0.14(-1.21%)
Aug 06, 2007 11.42 12.25 11.01 11.60 297,600 +0.24(+2.11%)
Aug 03, 2007 11.48 11.80 11.36 11.36 186,400 -0.44(-3.73%)
Aug 02, 2007 11.70 11.95 11.59 11.80 86,000 +0.00(+0.00%)
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.