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, 2018 8.210 8.210 8.130 8.130 737 -0.21(-2.52%)
Oct 30, 2018 8.070 8.340 8.070 8.340 1,105 +0.13(+1.58%)
Oct 29, 2018 8.560 8.560 8.210 8.210 2,702 -0.47(-5.41%)
Oct 26, 2018 8.960 8.960 8.680 8.680 700 -0.34(-3.76%)
Oct 25, 2018 8.871 9.019 8.760 9.019 1,302 +0.09(+1.00%)
Oct 24, 2018 8.960 9.005 8.930 8.930 1,302 -0.19(-2.08%)
Oct 23, 2018 9.070 9.120 9.070 9.120 848 +0.20(+2.24%)
Oct 22, 2018 9.070 9.150 8.910 8.920 1,509 -0.19(-2.09%)
Oct 19, 2018 9.160 9.230 9.050 9.110 600 -0.14(-1.51%)
Oct 18, 2018 9.360 9.390 9.250 9.250 1,716 -0.25(-2.63%)
Oct 17, 2018 9.530 9.550 9.490 9.500 1,463 +0.10(+1.06%)
Oct 16, 2018 9.470 9.630 9.350 9.400 1,520 -0.18(-1.88%)
Oct 15, 2018 9.580 9.580 95 +0.00(+0.00%)
Oct 12, 2018 9.270 9.580 9.070 9.580 9,000 +0.51(+5.62%)
Oct 11, 2018 9.300 9.300 9.070 9.070 698 -0.21(-2.26%)
Oct 10, 2018 9.180 9.280 9.000 9.280 1,587 +0.20(+2.20%)
Oct 09, 2018 9.210 9.210 9.080 9.080 723 -0.26(-2.78%)
Oct 08, 2018 9.340 9.340 9.340 9.340 558 +0.06(+0.65%)
Oct 05, 2018 9.270 9.280 9.260 9.280 700 +0.15(+1.64%)
Oct 04, 2018 9.190 9.350 8.930 9.130 1,499 -0.26(-2.77%)
Oct 03, 2018 9.110 9.390 9.080 9.390 1,075 +0.11(+1.19%)
Oct 02, 2018 9.150 9.320 8.940 9.280 1,504 -0.04(-0.44%)
Oct 01, 2018 9.160 9.321 9.160 9.321 1,538 +0.29(+3.22%)
Sep 28, 2018 9.130 9.490 9.030 9.030 2,500 -0.26(-2.80%)
Sep 27, 2018 9.490 9.490 9.230 9.290 2,636 -0.14(-1.48%)
Sep 26, 2018 8.950 9.430 8.950 9.430 4,047 +0.45(+5.01%)
Sep 25, 2018 8.680 8.980 8.680 8.980 4,604 +0.20(+2.28%)
Sep 24, 2018 8.960 9.140 8.780 8.780 1,230 -0.17(-1.90%)
Sep 21, 2018 8.810 8.950 8.810 8.950 1,000 -0.02(-0.22%)
Sep 20, 2018 8.910 8.970 8.790 8.970 2,070 -0.02(-0.22%)
Sep 19, 2018 8.640 8.990 8.640 8.990 2,743 +0.15(+1.70%)
Sep 18, 2018 8.500 8.840 8.410 8.840 3,638 +0.20(+2.35%)
Sep 17, 2018 8.750 8.750 8.637 8.637 1,171 +0.04(+0.43%)
Sep 14, 2018 8.650 8.750 8.600 8.600 500 -0.03(-0.32%)
Sep 13, 2018 8.530 8.650 8.500 8.628 1,361 +0.28(+3.33%)
Sep 12, 2018 8.400 8.590 8.340 8.350 2,223 -0.16(-1.88%)
Sep 11, 2018 8.500 8.510 8.300 8.510 5,671 +0.05(+0.59%)
Sep 10, 2018 8.550 8.600 8.200 8.460 10,427 -0.24(-2.76%)
Sep 07, 2018 8.500 8.700 8.500 8.700 900 +0.25(+2.96%)
Sep 06, 2018 8.700 8.700 8.450 8.450 2,680 -0.20(-2.31%)
Sep 05, 2018 8.610 8.650 8.600 8.650 1,771 +0.19(+2.25%)
Sep 04, 2018 8.500 8.550 8.460 8.460 933 +0.00(+0.00%)
Aug 31, 2018 8.460 8.460 8.460 0 -0.54(-6.00%)
Aug 30, 2018 8.890 9.000 8.890 9.000 965 +0.09(+1.01%)
Aug 29, 2018 8.990 9.010 8.900 8.910 1,912 -0.05(-0.56%)
Aug 28, 2018 9.110 9.110 8.960 8.960 1,448 -0.16(-1.75%)
Aug 27, 2018 9.150 9.330 9.120 9.120 1,205 -0.02(-0.22%)
Aug 24, 2018 9.130 9.150 9.130 9.140 800 +0.00(+0.00%)
Aug 23, 2018 9.220 9.240 9.140 9.140 2,998 -0.04(-0.44%)
Aug 22, 2018 9.360 9.380 9.180 9.180 540 -0.09(-0.97%)
Aug 21, 2018 8.680 9.270 8.680 9.270 11,555 +0.00(+0.00%)
Aug 20, 2018 9.290 9.340 9.260 9.270 1,437 +0.05(+0.54%)
Aug 17, 2018 9.280 9.360 9.080 9.220 2,100 +0.06(+0.66%)
Aug 16, 2018 9.280 9.480 9.160 9.160 3,128 -0.12(-1.29%)
Aug 15, 2018 9.510 9.510 9.260 9.280 1,130 -0.39(-4.00%)
Aug 14, 2018 9.680 9.680 9.666 9.666 1,172 -0.01(-0.14%)
Aug 13, 2018 9.680 9.729 9.680 9.680 705 -0.11(-1.12%)
Aug 10, 2018 9.880 9.880 9.790 9.790 1,000 -0.05(-0.51%)
Aug 09, 2018 9.770 9.860 9.770 9.840 1,093 +0.20(+2.07%)
Aug 08, 2018 9.770 9.790 9.640 9.640 2,890 +0.04(+0.42%)
Aug 07, 2018 9.630 9.890 9.600 9.600 4,529 +0.15(+1.62%)
Aug 06, 2018 9.750 9.880 9.447 9.447 16,654 -0.30(-3.11%)
Aug 03, 2018 9.750 9.750 9.750 9.750 1,300 -0.15(-1.52%)
Aug 02, 2018 9.698 9.900 9.698 9.900 353 +0.18(+1.85%)
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.