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 (%)
Dec 31, 2004 7.150 7.840 6.790 7.700 486,300 +0.40(+5.48%)
Dec 30, 2004 8.230 8.250 7.250 7.300 686,600 -1.33(-15.41%)
Dec 29, 2004 8.500 8.700 8.060 8.630 503,700 +0.63(+7.88%)
Dec 28, 2004 7.500 8.750 7.350 8.000 768,300 +0.67(+9.14%)
Dec 27, 2004 6.940 7.480 6.800 7.330 426,400 +0.79(+12.08%)
Dec 23, 2004 6.780 6.940 6.500 6.540 178,300 -0.09(-1.36%)
Dec 22, 2004 6.470 6.950 6.250 6.630 596,400 +0.41(+6.59%)
Dec 21, 2004 5.120 6.250 5.120 6.220 959,200 +1.07(+20.78%)
Dec 20, 2004 5.180 5.200 5.000 5.150 29,700 -0.01(-0.19%)
Dec 17, 2004 5.290 5.290 5.150 5.160 21,300 -0.04(-0.77%)
Dec 16, 2004 5.230 5.300 5.150 5.200 77,900 +0.00(+0.00%)
Dec 15, 2004 5.030 5.200 4.950 5.200 52,200 +0.07(+1.36%)
Dec 14, 2004 5.180 5.420 4.880 5.130 143,700 +0.02(+0.39%)
Dec 13, 2004 4.680 5.110 4.660 5.110 102,400 +0.51(+11.09%)
Dec 10, 2004 4.700 4.940 4.600 4.600 46,400 -0.05(-1.08%)
Dec 09, 2004 4.670 4.670 4.440 4.650 51,500 -0.02(-0.43%)
Dec 08, 2004 4.800 4.890 4.600 4.670 108,200 -0.21(-4.30%)
Dec 07, 2004 5.200 5.290 4.760 4.880 76,100 -0.31(-5.97%)
Dec 06, 2004 5.300 5.500 5.120 5.190 125,100 -0.03(-0.57%)
Dec 03, 2004 4.800 5.290 4.600 5.220 164,700 +0.42(+8.75%)
Dec 02, 2004 5.390 5.400 4.600 4.800 185,000 -0.44(-8.40%)
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.