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 (%)
Feb 26, 2004 2.200 2.300 2.200 2.210 4,400 +0.00(+0.00%)
Feb 25, 2004 2.210 2.210 2.210 2.210 900 +0.00(+0.00%)
Feb 24, 2004 2.230 2.340 2.210 2.210 9,100 -0.04(-1.78%)
Feb 23, 2004 2.280 2.280 2.240 2.250 22,100 -0.02(-0.88%)
Feb 20, 2004 2.400 2.400 2.270 2.270 18,700 -0.23(-9.20%)
Feb 19, 2004 2.360 2.500 2.360 2.500 3,500 +0.03(+1.21%)
Feb 18, 2004 2.550 2.600 2.450 2.470 8,400 -0.03(-1.20%)
Feb 17, 2004 2.500 2.600 2.500 2.500 26,700 +0.00(+0.00%)
Feb 13, 2004 2.490 2.500 2.490 2.500 6,300 +0.01(+0.40%)
Feb 12, 2004 2.490 2.500 2.400 2.490 14,400 +0.11(+4.62%)
Feb 11, 2004 2.210 2.380 2.210 2.380 5,500 +0.14(+6.25%)
Feb 10, 2004 2.210 2.240 2.210 2.240 700 -0.08(-3.45%)
Feb 09, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Feb 06, 2004 2.210 2.320 2.210 2.320 800 -0.10(-4.13%)
Feb 05, 2004 2.270 2.420 2.270 2.420 500 +0.17(+7.56%)
Feb 04, 2004 2.320 2.320 2.250 2.250 15,000 -0.07(-3.02%)
Feb 03, 2004 2.470 2.470 2.320 2.320 7,600 -0.16(-6.45%)
Feb 02, 2004 2.500 2.500 2.300 2.480 2,400 +0.00(+0.00%)
Jan 30, 2004 2.360 2.500 2.360 2.480 1,900 -0.05(-1.98%)
Jan 29, 2004 2.640 2.640 2.350 2.530 12,500 -0.02(-0.78%)
Jan 28, 2004 2.550 2.720 2.450 2.550 20,300 -0.05(-1.92%)
Jan 27, 2004 2.770 2.770 2.410 2.600 46,200 -0.02(-0.76%)
Jan 26, 2004 2.380 3.150 2.360 2.620 115,300 +0.27(+11.49%)
Jan 23, 2004 2.250 2.350 2.220 2.350 5,600 +0.20(+9.30%)
Jan 22, 2004 2.250 2.430 2.100 2.150 16,800 -0.20(-8.51%)
Jan 21, 2004 2.300 2.350 2.300 2.350 3,400 +0.05(+2.17%)
Jan 20, 2004 2.350 2.450 2.260 2.300 4,500 -0.01(-0.43%)
Jan 16, 2004 2.460 2.460 2.300 2.310 3,700 +0.00(+0.00%)
Jan 15, 2004 2.330 2.480 2.300 2.310 2,900 -0.06(-2.53%)
Jan 14, 2004 2.500 2.500 2.320 2.370 8,000 -0.13(-5.20%)
Jan 13, 2004 2.310 2.500 2.310 2.500 9,700 +0.20(+8.70%)
Jan 12, 2004 2.450 2.600 2.300 2.300 12,700 -0.10(-4.17%)
Jan 09, 2004 2.500 2.570 2.310 2.400 8,600 +0.10(+4.35%)
Jan 08, 2004 2.600 2.600 2.290 2.300 31,600 -0.05(-2.13%)
Jan 07, 2004 2.400 2.800 2.350 2.350 48,200 +0.00(+0.00%)
Jan 06, 2004 2.450 2.650 2.200 2.350 21,700 -0.05(-2.08%)
Jan 05, 2004 2.700 2.710 2.400 2.400 40,300 -0.50(-17.24%)
Jan 02, 2004 3.190 3.300 2.900 2.900 14,800 -0.29(-9.09%)
Dec 31, 2003 3.600 3.650 2.800 3.190 60,200 -0.15(-4.49%)
Dec 30, 2003 3.150 5.340 3.210 3.340 167,600 +0.19(+6.03%)
Dec 29, 2003 1.540 3.250 1.550 3.150 73,900 +1.65(+110.00%)
Dec 24, 2003 1.500 1.500 1.500 1.500 500 +0.05(+3.45%)
Dec 23, 2003 1.440 1.500 1.440 1.450 4,400 +0.04(+2.84%)
Dec 22, 2003 1.410 1.410 1.410 1.410 100 +0.02(+1.44%)
Dec 19, 2003 1.440 1.440 1.390 1.390 1,500 +0.05(+3.73%)
Dec 18, 2003 1.350 1.340 1.340 1.340 3,000 -0.01(-0.74%)
Dec 17, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 16, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 15, 2003 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Dec 12, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 11, 2003 1.250 1.350 1.250 1.350 2,200 +0.01(+0.75%)
Dec 10, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 09, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 08, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 05, 2003 1.340 1.340 1.340 1.340 200 +0.00(+0.00%)
Dec 04, 2003 1.340 1.340 1.340 1.340 200 +0.09(+7.20%)
Dec 03, 2003 1.230 1.250 1.230 1.250 600 +0.00(+0.00%)
Dec 02, 2003 1.250 1.250 1.250 1.250 200 +0.10(+8.70%)
Dec 01, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 28, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 26, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 25, 2003 1.150 1.150 1.150 1.150 0 -0.05(-4.17%)
Nov 24, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 21, 2003 1.200 1.200 1.200 1.200 300 -0.05(-4.00%)
Nov 20, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 19, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 18, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 17, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 14, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 13, 2003 1.250 1.250 1.250 1.250 0 -0.23(-15.54%)
Nov 12, 2003 1.480 1.480 1.480 1.480 9,400 +0.28(+23.33%)
Nov 11, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 10, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 07, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 06, 2003 1.200 1.200 1.200 1.200 600 -0.01(-0.83%)
Nov 05, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 04, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 03, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 31, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 30, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 29, 2003 1.210 1.210 1.210 1.210 500 -0.13(-9.70%)
Oct 28, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Oct 27, 2003 1.340 1.340 1.340 1.340 200 +0.04(+3.08%)
Oct 24, 2003 1.200 1.300 1.100 1.300 2,500 -0.16(-10.96%)
Oct 23, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 22, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 21, 2003 1.460 1.460 1.460 1.460 0 -0.04(-2.67%)
Oct 20, 2003 1.500 1.500 1.500 1.500 0 -0.05(-3.23%)
Oct 17, 2003 1.550 1.550 1.550 1.550 700 +0.10(+6.90%)
Oct 16, 2003 1.450 1.450 1.450 1.450 1,000 +0.15(+11.54%)
Oct 15, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 14, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 13, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 10, 2003 1.300 1.300 1.300 1.300 200 -0.10(-7.14%)
Oct 09, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 08, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 07, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 06, 2003 1.400 1.400 1.400 1.400 400 -0.14(-9.09%)
Oct 03, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Oct 02, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Oct 01, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Sep 30, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Sep 29, 2003 1.540 1.540 1.540 1.540 500 -0.06(-3.75%)
Sep 26, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 25, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 24, 2003 1.600 1.600 1.600 1.600 0 +0.12(+8.11%)
Sep 23, 2003 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 22, 2003 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 19, 2003 1.480 1.480 1.480 1.480 1,800 +0.18(+13.85%)
Sep 18, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 17, 2003 1.300 1.300 1.300 1.300 3,100 +0.18(+16.07%)
Sep 16, 2003 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 15, 2003 1.120 1.120 1.120 1.120 200 +0.00(+0.00%)
Sep 12, 2003 1.290 1.290 1.120 1.120 400 +0.07(+6.67%)
Sep 11, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 10, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 09, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 08, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 05, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 04, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 03, 2003 1.050 1.050 1.050 1.050 700 +0.04(+3.96%)
Sep 02, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 29, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 28, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 27, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 26, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 25, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 22, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 19, 2003 1.010 1.010 1.010 1.010 200 -0.04(-3.81%)
Aug 18, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 15, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 14, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 13, 2003 1.250 1.250 1.050 1.050 6,700 -0.10(-8.70%)
Aug 12, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 11, 2003 1.150 1.150 1.150 1.150 100 +0.01(+0.88%)
Aug 08, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 07, 2003 1.010 1.140 1.010 1.140 1,200 -0.15(-11.63%)
Aug 06, 2003 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Aug 05, 2003 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Aug 04, 2003 1.290 1.290 1.290 1.290 300 +0.14(+12.17%)
Aug 01, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 31, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 30, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 29, 2003 1.210 1.210 1.100 1.150 2,300 -0.05(-4.17%)
Jul 28, 2003 1.290 1.300 1.200 1.200 2,500 +0.05(+4.35%)
Jul 25, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 24, 2003 1.200 1.200 1.150 1.150 1,700 -0.05(-4.17%)
Jul 23, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 22, 2003 1.200 1.200 1.200 1.200 800 -0.05(-4.00%)
Jul 21, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 18, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 17, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 16, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 15, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 14, 2003 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Jul 11, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 10, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 09, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 08, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 07, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 03, 2003 1.160 1.250 1.160 1.250 200 +0.01(+0.81%)
Jul 02, 2003 1.250 1.250 1.240 1.240 500 -0.01(-0.80%)
Jul 01, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 30, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 27, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 26, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 25, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 24, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 23, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 20, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 19, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 18, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 17, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 16, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 13, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 12, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 11, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 10, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 09, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 06, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 05, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 04, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 03, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 02, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 30, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 29, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 28, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 27, 2003 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
May 23, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 22, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 21, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 20, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 19, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 16, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 15, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 14, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 13, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 12, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 09, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 08, 2003 1.260 1.260 1.250 1.250 800 -0.10(-7.41%)
May 07, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 06, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 05, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 02, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 01, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 30, 2003 1.350 1.350 1.350 1.350 1,000 -0.05(-3.57%)
Apr 29, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 28, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 25, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 24, 2003 1.400 1.400 1.400 1.400 200 +0.10(+7.69%)
Apr 23, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 21, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 17, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 16, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 15, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 14, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 11, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 10, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 09, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 08, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 07, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 04, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 03, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 02, 2003 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Apr 01, 2003 1.300 1.300 1.300 1.300 1,100 -0.10(-7.14%)
Mar 31, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 28, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 27, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 26, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 25, 2003 1.400 1.400 1.400 1.400 500 -0.20(-12.50%)
Mar 24, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 21, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 20, 2003 1.600 1.600 1.600 1.600 100 +0.15(+10.34%)
Mar 19, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 18, 2003 1.450 1.450 1.450 1.450 100 -0.10(-6.45%)
Mar 17, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 14, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 13, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 12, 2003 1.300 1.550 1.300 1.550 8,500 +0.15(+10.71%)
Mar 11, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 07, 2003 1.550 1.550 1.400 1.400 1,100 -0.15(-9.68%)
Mar 06, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 05, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 04, 2003 1.550 1.550 1.550 1.550 0 +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.