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 )

32.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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%)
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.