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 30, 2009 7.410 7.490 7.140 7.300 70,752 -0.18(-2.41%)
Oct 29, 2009 7.250 7.550 7.120 7.480 84,671 +0.29(+4.03%)
Oct 28, 2009 7.560 7.560 7.050 7.190 90,702 -0.39(-5.15%)
Oct 27, 2009 8.060 8.060 7.520 7.580 71,481 -0.44(-5.49%)
Oct 26, 2009 8.390 8.440 7.890 8.020 54,545 -0.32(-3.84%)
Oct 23, 2009 8.310 8.350 8.250 8.340 53,109 -0.12(-1.42%)
Oct 22, 2009 8.370 8.500 8.260 8.460 41,593 +0.15(+1.81%)
Oct 21, 2009 8.190 8.390 8.190 8.310 79,182 +0.10(+1.22%)
Oct 20, 2009 8.260 8.300 8.150 8.210 36,002 -0.09(-1.08%)
Oct 19, 2009 8.270 8.380 8.270 8.300 67,797 +0.06(+0.73%)
Oct 16, 2009 8.400 8.490 8.190 8.240 44,008 -0.20(-2.37%)
Oct 15, 2009 8.490 8.560 8.300 8.440 88,072 -0.11(-1.29%)
Oct 14, 2009 8.470 8.600 8.460 8.550 60,731 +0.12(+1.42%)
Oct 13, 2009 8.250 8.440 8.180 8.430 83,934 +0.22(+2.68%)
Oct 12, 2009 8.230 8.300 8.010 8.210 227,226 +0.02(+0.24%)
Oct 09, 2009 8.150 8.250 8.100 8.190 13,998 +0.04(+0.49%)
Oct 08, 2009 8.200 8.300 8.100 8.150 50,192 -0.05(-0.61%)
Oct 07, 2009 8.040 8.200 7.920 8.200 30,599 +0.15(+1.86%)
Oct 06, 2009 7.950 8.120 7.850 8.050 53,282 +0.10(+1.26%)
Oct 05, 2009 7.560 7.950 7.470 7.950 54,209 +0.35(+4.61%)
Oct 02, 2009 7.440 7.600 7.200 7.600 53,168 +0.11(+1.47%)
Oct 01, 2009 8.150 8.150 7.410 7.490 91,506 -0.66(-8.10%)
Sep 30, 2009 7.780 8.150 7.720 8.150 103,814 +0.32(+4.09%)
Sep 29, 2009 7.770 7.850 7.560 7.830 251,988 +0.03(+0.38%)
Sep 28, 2009 7.850 7.900 7.650 7.800 90,515 +0.06(+0.78%)
Sep 25, 2009 7.500 7.800 7.500 7.740 84,435 +0.03(+0.39%)
Sep 24, 2009 8.140 8.250 7.551 7.710 129,089 -0.38(-4.70%)
Sep 23, 2009 8.230 8.340 8.050 8.090 46,839 -0.15(-1.82%)
Sep 22, 2009 8.070 8.320 8.050 8.240 32,595 +0.19(+2.36%)
Sep 21, 2009 8.520 8.520 8.010 8.050 66,598 -0.30(-3.59%)
Sep 18, 2009 8.550 8.550 8.200 8.350 35,949 +0.01(+0.12%)
Sep 17, 2009 8.620 8.750 8.300 8.340 59,036 -0.30(-3.44%)
Sep 16, 2009 8.230 8.690 8.230 8.637 52,387 +0.17(+1.98%)
Sep 15, 2009 8.420 8.500 8.320 8.470 46,911 +0.09(+1.07%)
Sep 14, 2009 8.390 8.420 8.250 8.380 16,685 -0.03(-0.36%)
Sep 11, 2009 8.470 8.520 8.340 8.410 33,465 -0.12(-1.41%)
Sep 10, 2009 8.330 8.530 8.250 8.530 23,646 +0.19(+2.28%)
Sep 09, 2009 8.360 8.400 8.190 8.340 26,312 +0.03(+0.36%)
Sep 08, 2009 7.990 8.320 7.990 8.310 54,943 +0.32(+4.01%)
Sep 04, 2009 7.760 7.990 7.750 7.990 47,945 +0.21(+2.70%)
Sep 03, 2009 7.680 7.800 7.680 7.780 14,546 +0.08(+1.04%)
Sep 02, 2009 7.540 7.750 7.540 7.700 24,313 -0.04(-0.52%)
Sep 01, 2009 7.910 8.140 7.690 7.740 102,623 -0.40(-4.91%)
Aug 31, 2009 8.110 8.210 7.930 8.140 85,647 +0.06(+0.74%)
Aug 28, 2009 8.110 8.180 8.020 8.080 22,919 +0.02(+0.25%)
Aug 27, 2009 8.080 8.190 8.020 8.060 72,750 -0.05(-0.62%)
Aug 26, 2009 7.970 8.130 7.770 8.110 83,251 +0.09(+1.12%)
Aug 25, 2009 8.410 8.500 7.890 8.020 90,311 -0.35(-4.18%)
Aug 24, 2009 8.900 8.900 8.330 8.370 118,325 -0.23(-2.67%)
Aug 21, 2009 8.300 8.600 8.292 8.600 144,372 +0.38(+4.62%)
Aug 20, 2009 7.660 8.240 7.590 8.220 61,647 +0.55(+7.17%)
Aug 19, 2009 7.250 7.670 7.250 7.670 98,717 +0.40(+5.50%)
Aug 18, 2009 7.300 7.430 7.180 7.270 42,647 -0.03(-0.41%)
Aug 17, 2009 7.580 7.580 7.200 7.300 44,412 -0.38(-4.95%)
Aug 14, 2009 7.780 7.820 7.620 7.680 25,116 -0.03(-0.39%)
Aug 13, 2009 7.920 7.920 7.670 7.710 49,405 +0.01(+0.13%)
Aug 12, 2009 7.640 7.750 7.550 7.700 30,681 +0.14(+1.85%)
Aug 11, 2009 7.780 7.780 7.540 7.560 42,880 -0.19(-2.45%)
Aug 10, 2009 7.990 7.990 7.680 7.750 44,045 -0.09(-1.15%)
Aug 07, 2009 7.590 7.950 7.580 7.840 56,588 +0.29(+3.84%)
Aug 06, 2009 7.530 7.680 7.480 7.550 53,734 +0.05(+0.67%)
Aug 05, 2009 7.620 7.620 7.170 7.500 72,979 +0.06(+0.81%)
Aug 04, 2009 7.380 7.710 7.370 7.440 90,050 -0.04(-0.53%)
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.