Skip to main content

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

30.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2022 28.60 368 +0.04(+0.14%)
Feb 24, 2022 30.40 30.40 28.56 28.56 708 -0.69(-2.36%)
Feb 23, 2022 29.75 29.96 28.50 29.25 6,268 +0.15(+0.52%)
Feb 22, 2022 27.85 29.49 27.85 29.10 6,149 +0.60(+2.10%)
Feb 18, 2022 28.50 0 -0.09(-0.32%)
Feb 17, 2022 26.95 29.20 26.95 28.59 12,105 +1.29(+4.73%)
Feb 16, 2022 28.75 28.75 26.15 27.30 9,755 +0.34(+1.26%)
Feb 15, 2022 26.50 28.00 26.11 26.96 7,772 +0.26(+0.97%)
Feb 14, 2022 26.00 27.00 26.00 26.70 2,579 +1.13(+4.42%)
Feb 11, 2022 25.57 25.57 25.57 25.57 456 -0.40(-1.54%)
Feb 10, 2022 25.67 25.99 25.67 25.97 1,541 -0.23(-0.88%)
Feb 09, 2022 26.47 26.83 23.82 26.20 3,165 -0.27(-1.02%)
Feb 08, 2022 25.70 26.47 25.06 26.47 3,485 +1.22(+4.85%)
Feb 07, 2022 25.01 25.25 25.01 25.25 3,048 -0.36(-1.39%)
Feb 04, 2022 24.75 26.25 24.60 25.60 6,750 +0.25(+0.99%)
Feb 03, 2022 25.18 26.00 24.24 25.35 10,886 +0.85(+3.47%)
Feb 02, 2022 25.00 25.27 24.50 24.50 7,443 -0.88(-3.45%)
Feb 01, 2022 26.00 26.00 25.30 25.38 9,137 -0.62(-2.40%)
Jan 31, 2022 26.45 26.47 25.50 26.00 8,957 -0.87(-3.22%)
Jan 28, 2022 25.30 26.98 25.30 26.87 2,985 +1.57(+6.19%)
Jan 27, 2022 25.80 25.80 25.30 25.30 2,612 -0.60(-2.32%)
Jan 26, 2022 25.91 26.93 25.67 25.90 4,597 +0.05(+0.19%)
Jan 25, 2022 26.10 26.18 25.46 25.85 2,979 -0.20(-0.77%)
Jan 24, 2022 26.20 26.49 25.31 26.05 1,442 -0.05(-0.19%)
Jan 21, 2022 26.70 27.00 25.70 26.10 9,222 -0.30(-1.14%)
Jan 20, 2022 25.51 26.41 25.51 26.40 2,814 +0.33(+1.29%)
Jan 19, 2022 27.00 27.00 25.50 26.07 3,004 -0.71(-2.67%)
Jan 18, 2022 25.99 26.78 25.50 26.78 3,700 +0.48(+1.83%)
Jan 14, 2022 26.30 0 -0.15(-0.57%)
Jan 13, 2022 26.30 27.50 25.50 26.45 7,516 -0.54(-2.00%)
Jan 12, 2022 25.01 26.99 25.01 26.99 6,785 +2.88(+11.95%)
Jan 11, 2022 24.50 24.50 23.90 24.11 2,156 -0.39(-1.59%)
Jan 10, 2022 24.50 24.50 24.50 24.50 967 -0.59(-2.35%)
Jan 07, 2022 23.88 25.09 23.88 25.09 3,360 -1.61(-6.03%)
Jan 06, 2022 22.97 28.86 22.97 26.70 2,460 +0.40(+1.52%)
Jan 05, 2022 26.00 27.40 26.00 26.30 2,442 -0.38(-1.41%)
Jan 04, 2022 27.81 30.00 26.50 26.68 13,730 -1.09(-3.91%)
Jan 03, 2022 26.10 27.76 26.10 27.76 2,536 +0.76(+2.81%)
Dec 31, 2021 26.23 28.50 25.40 27.00 8,241 +1.11(+4.29%)
Dec 30, 2021 26.97 26.97 24.99 25.89 6,848 -1.68(-6.09%)
Dec 29, 2021 27.57 27.57 27.57 27.57 460 -0.43(-1.54%)
Dec 28, 2021 28.00 28.00 26.01 28.00 4,300 -1.99(-6.64%)
Dec 27, 2021 30.48 30.48 29.99 29.99 2,586 +1.14(+3.95%)
Dec 23, 2021 27.10 30.00 27.00 28.85 5,062 +2.84(+10.92%)
Dec 22, 2021 24.29 26.01 24.29 26.01 3,056 +1.51(+6.16%)
Dec 21, 2021 24.50 24.50 24.50 24.50 1,130 +0.00(+0.00%)
Dec 20, 2021 23.50 24.67 23.50 24.50 3,647 +1.02(+4.34%)
Dec 17, 2021 23.40 23.48 23.40 23.48 945 -0.21(-0.89%)
Dec 16, 2021 24.01 24.21 23.40 23.69 8,110 +0.21(+0.89%)
Dec 15, 2021 23.75 23.80 21.61 23.48 2,177 -0.27(-1.14%)
Dec 14, 2021 23.99 24.36 23.53 23.75 4,855 +0.27(+1.15%)
Dec 13, 2021 24.21 24.21 22.90 23.48 2,068 -0.52(-2.17%)
Dec 10, 2021 23.16 24.90 22.70 24.00 6,931 +0.69(+2.96%)
Dec 09, 2021 23.32 23.32 23.31 23.31 830 +0.02(+0.09%)
Dec 08, 2021 23.55 24.50 23.19 23.29 1,762 +0.04(+0.17%)
Dec 07, 2021 23.71 23.76 23.15 23.25 2,405 -0.48(-2.00%)
Dec 06, 2021 23.32 23.73 23.32 23.73 2,253 +0.43(+1.82%)
Dec 03, 2021 22.39 23.30 22.39 23.30 2,272 +1.54(+7.07%)
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.