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, 2020 12.80 12.80 12.80 12,002 +0.76(+6.30%)
Dec 30, 2020 12.49 13.19 11.78 12.04 12,002 +0.14(+1.18%)
Dec 29, 2020 10.52 12.00 10.51 11.90 22,868 +1.45(+13.88%)
Dec 28, 2020 11.00 11.00 10.45 10.45 1,953 -0.06(-0.57%)
Dec 24, 2020 10.25 11.00 10.25 10.51 1,000 +0.51(+5.10%)
Dec 23, 2020 9.900 10.00 9.260 10.00 3,639 +0.33(+3.41%)
Dec 22, 2020 9.620 9.670 9.620 9.670 497 +0.30(+3.20%)
Dec 21, 2020 10.00 10.00 9.370 9.370 582 -0.63(-6.30%)
Dec 18, 2020 9.926 10.00 9.926 10.00 1,300 +0.61(+6.50%)
Dec 17, 2020 9.380 9.390 9.380 9.390 1,087 +0.01(+0.11%)
Dec 16, 2020 9.380 9.405 9.380 9.380 682 -0.18(-1.84%)
Dec 14, 2020 9.556 9.556 9.556 0 +0.18(+1.87%)
Dec 11, 2020 9.380 9.380 9.380 9.380 100 +0.00(+0.00%)
Dec 10, 2020 9.380 9.380 9.380 9.380 482 +0.07(+0.75%)
Dec 09, 2020 9.310 9.310 9.310 9.310 67 +0.00(+0.00%)
Dec 08, 2020 9.610 9.923 9.310 9.310 1,643 -0.31(-3.22%)
Dec 07, 2020 9.620 9.620 9.620 9.620 338 -0.29(-2.97%)
Dec 04, 2020 9.914 9.914 9.914 9.914 100 +0.00(+0.00%)
Dec 03, 2020 9.910 9.920 9.890 9.914 3,317 +0.41(+4.36%)
Dec 02, 2020 9.990 9.990 9.500 9.500 1,328 -0.05(-0.53%)
Dec 01, 2020 9.233 9.551 9.233 9.551 3,327 +0.29(+3.16%)
Nov 30, 2020 9.340 9.561 9.134 9.258 3,531 -0.10(-1.10%)
Nov 27, 2020 9.362 9.362 9.362 9.362 100 +0.00(+0.00%)
Nov 25, 2020 9.362 9.362 9.362 9.362 100 +0.00(+0.00%)
Nov 24, 2020 9.530 9.840 9.362 9.362 1,068 -0.27(-2.79%)
Nov 23, 2020 9.630 9.630 9.630 9.630 97 +0.00(+0.00%)
Nov 20, 2020 9.630 9.630 9.630 9.630 100 +0.00(+0.00%)
Nov 19, 2020 9.490 9.630 9.483 9.630 1,932 +0.76(+8.55%)
Nov 18, 2020 8.700 9.250 8.130 8.872 2,655 +0.67(+8.19%)
Nov 17, 2020 8.200 8.200 8.200 8.200 224 +0.00(+0.00%)
Nov 16, 2020 8.220 8.460 8.200 8.200 1,260 -0.79(-8.79%)
Nov 13, 2020 8.990 8.990 8.990 8.990 200 +0.54(+6.39%)
Nov 12, 2020 8.830 8.830 8.450 8.450 1,861 +0.04(+0.48%)
Nov 11, 2020 9.193 9.193 8.410 8.410 1,546 -1.32(-13.57%)
Nov 10, 2020 9.230 9.730 9.230 9.730 470 +0.00(+0.00%)
Nov 09, 2020 9.050 9.730 9.004 9.730 3,825 +0.17(+1.78%)
Nov 06, 2020 9.550 9.560 9.550 9.560 1,000 +0.62(+6.89%)
Nov 05, 2020 8.944 8.944 8.944 8.944 2,101 +0.03(+0.38%)
Nov 04, 2020 8.320 8.910 8.320 8.910 865 +0.13(+1.48%)
Nov 03, 2020 8.780 9.210 8.260 8.780 10,539 +0.55(+6.68%)
Nov 02, 2020 8.500 8.500 8.210 8.230 676 -0.63(-7.16%)
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%)
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.