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, 2020 8.865 8.865 8.865 8.865 400 -0.21(-2.28%)
Oct 29, 2020 8.699 9.190 8.190 9.072 3,433 -0.23(-2.45%)
Oct 28, 2020 8.089 9.582 8.063 9.300 9,443 +0.36(+4.03%)
Oct 27, 2020 9.050 9.500 8.940 8.940 1,852 -0.51(-5.35%)
Oct 26, 2020 9.490 10.24 9.220 9.445 4,047 +0.45(+4.94%)
Oct 23, 2020 8.080 9.120 8.080 9.000 1,500 +0.74(+8.95%)
Oct 22, 2020 8.270 8.300 8.261 8.261 1,874 +0.26(+3.26%)
Oct 21, 2020 8.000 8.000 8.000 8.000 588 +0.00(+0.00%)
Oct 20, 2020 8.000 8.000 8.000 8.000 695 +0.00(+0.00%)
Oct 19, 2020 7.950 8.000 7.940 8.000 607 +0.00(+0.00%)
Oct 16, 2020 8.000 8.000 7.520 8.000 600 +0.00(+0.00%)
Oct 15, 2020 7.700 8.000 7.650 8.000 1,154 +0.44(+5.82%)
Oct 14, 2020 7.560 7.560 7.530 7.560 803 +0.00(+0.00%)
Oct 13, 2020 7.941 7.941 7.070 7.560 2,186 -0.23(-2.95%)
Oct 12, 2020 6.750 7.790 6.750 7.790 4,852 +0.79(+11.29%)
Oct 09, 2020 7.500 7.500 6.990 7.000 2,000 -0.49(-6.54%)
Oct 08, 2020 7.490 7.490 113 +0.00(+0.00%)
Oct 07, 2020 6.490 7.500 6.490 7.490 3,326 +0.55(+7.93%)
Oct 06, 2020 6.940 6.940 6.940 6.940 614 +0.00(+0.00%)
Oct 05, 2020 6.420 6.990 6.270 6.940 5,358 +0.14(+2.06%)
Oct 02, 2020 6.800 6.800 6.800 6.800 300 +0.00(+0.00%)
Oct 01, 2020 6.970 6.970 6.400 6.800 1,066 -0.22(-3.13%)
Sep 30, 2020 6.090 7.020 6.010 7.020 1,005 +0.49(+7.50%)
Sep 29, 2020 6.340 6.700 6.340 6.530 933 +0.03(+0.46%)
Sep 28, 2020 6.040 6.500 6.040 6.500 653 +0.03(+0.46%)
Sep 25, 2020 6.470 6.470 6.470 6.470 100 +0.00(+0.00%)
Sep 24, 2020 6.470 6.490 6.440 6.470 1,480 +0.49(+8.19%)
Sep 23, 2020 5.980 5.980 5.980 5.980 299 -0.45(-7.00%)
Sep 22, 2020 6.510 6.510 6.010 6.430 1,158 +0.13(+2.06%)
Sep 21, 2020 6.370 6.370 6.300 6.300 1,708 -0.14(-2.25%)
Sep 18, 2020 6.670 6.670 6.350 6.445 2,600 -0.23(-3.45%)
Sep 17, 2020 6.675 6.675 6.675 6.675 391 +0.24(+3.76%)
Sep 16, 2020 6.433 6.433 6.433 6.433 68 +0.00(+0.00%)
Sep 15, 2020 6.200 6.580 6.200 6.433 2,029 +0.38(+6.33%)
Sep 14, 2020 6.050 6.050 6.050 6.050 167 -0.44(-6.78%)
Sep 11, 2020 6.040 6.490 6.040 6.490 400 +0.33(+5.36%)
Sep 10, 2020 6.160 6.160 67 +0.00(+0.00%)
Sep 09, 2020 6.510 6.950 6.160 6.160 1,058 -0.50(-7.48%)
Sep 08, 2020 6.658 6.658 6.658 6.658 905 +0.41(+6.53%)
Sep 04, 2020 6.250 6.250 6.250 6.250 100 +0.22(+3.65%)
Sep 03, 2020 6.030 6.030 9 +0.00(+0.00%)
Sep 02, 2020 6.000 6.250 6.000 6.030 690 +0.03(+0.50%)
Sep 01, 2020 6.000 6.000 6.000 6.000 96 +0.00(+0.00%)
Aug 31, 2020 6.030 6.030 6.000 6.000 758 -0.13(-2.12%)
Aug 28, 2020 6.130 6.130 6.130 6.130 100 +0.00(+0.00%)
Aug 27, 2020 6.130 6.130 55 +0.00(+0.00%)
Aug 26, 2020 6.400 6.400 6.130 6.130 713 -0.29(-4.52%)
Aug 25, 2020 6.500 6.900 6.170 6.420 2,801 +0.15(+2.39%)
Aug 24, 2020 6.500 6.500 6.270 6.270 435 +0.21(+3.47%)
Aug 21, 2020 6.060 6.060 6.060 6.060 100 +0.00(+0.00%)
Aug 20, 2020 6.060 6.060 6.060 6.060 26 +0.00(+0.00%)
Aug 19, 2020 6.220 6.220 6.060 6.060 1,079 -0.16(-2.57%)
Aug 18, 2020 6.220 6.220 6.220 6.220 37 +0.00(+0.00%)
Aug 17, 2020 6.220 6.220 6.220 6.220 430 -0.26(-4.01%)
Aug 14, 2020 6.940 6.940 6.470 6.480 400 -0.01(-0.13%)
Aug 13, 2020 6.488 6.488 6.488 6.488 1,157 +0.13(+2.02%)
Aug 12, 2020 6.360 6.360 6.360 6.360 90 +0.00(+0.00%)
Aug 11, 2020 6.450 6.750 6.360 6.360 2,550 +0.16(+2.52%)
Aug 10, 2020 6.204 6.204 6.204 6.204 200 +0.00(+0.00%)
Aug 07, 2020 6.520 6.520 6.204 6.204 1,100 +0.11(+1.80%)
Aug 06, 2020 6.094 6.094 6.094 6.094 32 +0.00(+0.00%)
Aug 05, 2020 6.000 6.216 5.820 6.094 597 +0.00(+0.07%)
Aug 04, 2020 6.090 6.090 6.090 6.090 35 +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.