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 30, 2005 4.050 4.100 3.950 3.960 15,300 -0.14(-3.41%)
Dec 29, 2005 4.100 4.250 4.000 4.100 38,500 -0.02(-0.49%)
Dec 28, 2005 4.050 4.160 4.000 4.120 16,000 +0.12(+3.00%)
Dec 27, 2005 4.000 4.180 4.000 4.000 13,900 -0.08(-1.96%)
Dec 23, 2005 4.010 4.120 3.950 4.080 8,500 -0.02(-0.49%)
Dec 22, 2005 4.250 4.250 3.950 4.100 8,100 -0.05(-1.20%)
Dec 21, 2005 4.040 4.180 3.990 4.150 13,000 +0.06(+1.47%)
Dec 20, 2005 4.100 4.100 3.940 4.090 32,800 +0.03(+0.74%)
Dec 19, 2005 4.300 4.320 4.030 4.060 23,400 -0.24(-5.58%)
Dec 16, 2005 4.310 4.360 4.300 4.300 2,500 +0.00(+0.00%)
Dec 15, 2005 4.310 4.320 4.240 4.300 2,600 +0.04(+0.94%)
Dec 14, 2005 4.400 4.400 4.260 4.260 8,800 -0.17(-3.84%)
Dec 13, 2005 4.430 4.500 4.360 4.430 9,200 +0.07(+1.61%)
Dec 12, 2005 4.310 4.430 4.310 4.360 5,700 +0.06(+1.40%)
Dec 09, 2005 4.250 4.310 4.250 4.300 15,400 +0.04(+0.94%)
Dec 08, 2005 4.430 4.430 4.260 4.260 22,400 -0.18(-4.05%)
Dec 07, 2005 4.510 4.530 4.400 4.440 26,600 -0.14(-3.06%)
Dec 06, 2005 4.600 4.600 4.510 4.580 34,000 +0.02(+0.44%)
Dec 05, 2005 4.600 4.700 4.520 4.560 14,700 +0.01(+0.22%)
Dec 02, 2005 4.510 4.800 4.470 4.550 64,200 +0.08(+1.79%)
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.