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 )

32.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 29, 2019 9.280 9.280 9.280 9.280 100 +0.00(+0.00%)
Nov 27, 2019 9.280 9.280 9.280 9.280 100 +0.00(+0.00%)
Nov 26, 2019 9.280 9.280 9.280 9.280 44 +0.00(+0.00%)
Nov 25, 2019 9.280 9.280 9.280 9.280 89 +0.00(+0.00%)
Nov 22, 2019 9.280 9.280 9.280 9.280 300 -0.17(-1.80%)
Nov 21, 2019 9.450 9.450 9.450 9.450 165 +0.07(+0.75%)
Nov 20, 2019 9.380 9.380 9.380 9.380 11 +0.00(+0.00%)
Nov 19, 2019 9.380 9.380 9.380 9.380 10 +0.00(+0.00%)
Nov 18, 2019 9.380 9.380 9.380 9.380 98 +0.00(+0.00%)
Nov 15, 2019 9.380 9.380 9.380 9.380 200 +0.08(+0.86%)
Nov 14, 2019 9.300 9.300 9.300 9.300 2 +0.00(+0.00%)
Nov 13, 2019 8.880 9.300 8.880 9.300 804 +0.43(+4.85%)
Nov 12, 2019 8.870 8.870 8.870 8.870 118 -0.66(-6.93%)
Nov 11, 2019 9.530 9.530 9.530 9.530 7 +0.00(+0.00%)
Nov 08, 2019 9.540 9.580 9.530 9.530 400 +0.04(+0.38%)
Nov 07, 2019 9.494 9.494 9.494 9.494 1,367 -0.01(-0.07%)
Nov 06, 2019 9.500 9.500 9.500 9.500 5 +0.00(+0.00%)
Nov 05, 2019 9.500 9.500 9.500 9.500 466 -0.07(-0.73%)
Nov 04, 2019 9.560 9.570 9.560 9.570 744 +0.11(+1.16%)
Nov 01, 2019 9.430 9.460 9.430 9.460 1,000 +0.25(+2.71%)
Oct 31, 2019 9.400 9.400 9.210 9.210 202 -0.09(-0.97%)
Oct 30, 2019 9.270 9.350 9.268 9.300 746 -0.05(-0.53%)
Oct 29, 2019 9.340 9.350 9.340 9.350 200 +0.10(+1.08%)
Oct 28, 2019 9.250 9.250 9.250 9.250 8 +0.00(+0.00%)
Oct 25, 2019 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Oct 24, 2019 9.240 9.250 9.030 9.250 1,623 +0.04(+0.43%)
Oct 23, 2019 9.210 9.210 9.210 9.210 158 -0.07(-0.75%)
Oct 22, 2019 9.310 9.310 9.280 9.280 501 -0.12(-1.28%)
Oct 21, 2019 9.370 9.400 9.373 9.400 1,321 +0.05(+0.53%)
Oct 18, 2019 9.130 9.350 9.032 9.350 1,000 +0.31(+3.43%)
Oct 17, 2019 9.430 9.630 9.040 9.040 1,310 -0.61(-6.32%)
Oct 16, 2019 9.410 9.650 9.340 9.650 3,011 +0.19(+2.01%)
Oct 15, 2019 9.540 9.540 9.460 9.460 1,668 -0.22(-2.27%)
Oct 14, 2019 9.700 9.700 9.680 9.680 582 +0.02(+0.16%)
Oct 11, 2019 9.699 9.699 9.664 9.664 300 +0.04(+0.46%)
Oct 10, 2019 9.540 9.630 9.404 9.620 1,885 +0.17(+1.80%)
Oct 09, 2019 9.610 9.650 9.450 9.450 773 -0.15(-1.56%)
Oct 08, 2019 9.950 9.950 9.600 9.600 2,873 +0.11(+1.16%)
Oct 07, 2019 9.560 9.980 9.490 9.490 2,846 -0.35(-3.56%)
Oct 04, 2019 9.570 9.840 9.540 9.840 1,800 +0.30(+3.14%)
Oct 03, 2019 9.420 9.540 9.420 9.540 515 +0.17(+1.81%)
Oct 02, 2019 9.490 9.490 9.370 9.370 405 -0.06(-0.64%)
Oct 01, 2019 9.340 9.430 9.250 9.430 3,340 +0.12(+1.29%)
Sep 30, 2019 9.450 9.450 9.310 9.310 487 -0.05(-0.53%)
Sep 27, 2019 9.570 9.580 9.360 9.360 800 -0.13(-1.37%)
Sep 26, 2019 9.490 9.490 9.490 9.490 102 +0.18(+1.93%)
Sep 25, 2019 9.310 9.310 9.310 9.310 284 -0.25(-2.61%)
Sep 24, 2019 9.230 9.560 9.210 9.560 712 +0.20(+2.14%)
Sep 23, 2019 9.300 9.360 9.280 9.360 800 +0.00(+0.00%)
Sep 20, 2019 9.360 9.360 9.360 9.360 100 +0.00(+0.00%)
Sep 19, 2019 9.770 9.770 9.360 9.360 203 -0.32(-3.31%)
Sep 18, 2019 9.260 9.680 9.190 9.680 1,226 +0.09(+0.94%)
Sep 17, 2019 9.280 9.590 9.180 9.590 2,837 +0.26(+2.79%)
Sep 16, 2019 9.330 9.330 9.330 9.330 44 +0.00(+0.00%)
Sep 13, 2019 9.300 9.493 9.300 9.330 1,400 -0.11(-1.17%)
Sep 12, 2019 9.440 9.440 9.440 9.440 2 +0.00(+0.00%)
Sep 11, 2019 9.440 9.440 9.440 9.440 762 +0.10(+1.07%)
Sep 10, 2019 9.340 9.340 31 +0.00(+0.00%)
Sep 09, 2019 9.340 9.340 9.340 9.340 102 +0.13(+1.41%)
Sep 06, 2019 9.210 9.210 9.210 9.210 200 -0.22(-2.33%)
Sep 05, 2019 9.430 9.430 9.430 9.430 109 +0.04(+0.43%)
Sep 04, 2019 9.210 9.400 9.210 9.390 940 +0.11(+1.23%)
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.