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 -1.22 (-3.73%)
Official Closing 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 (%)
Mar 31, 2005 4.500 4.740 4.500 4.550 72,700 +0.09(+2.02%)
Mar 30, 2005 4.530 4.640 4.240 4.460 224,400 -0.14(-3.04%)
Mar 29, 2005 5.000 5.000 4.520 4.600 167,700 -0.41(-8.18%)
Mar 28, 2005 5.230 5.230 4.830 5.010 128,300 -0.19(-3.65%)
Mar 24, 2005 5.160 5.400 5.150 5.200 51,700 +0.00(+0.00%)
Mar 23, 2005 5.390 5.450 5.150 5.200 93,800 -0.23(-4.24%)
Mar 22, 2005 5.470 5.800 5.400 5.430 59,400 -0.04(-0.73%)
Mar 21, 2005 5.830 5.830 5.400 5.470 61,100 -0.31(-5.36%)
Mar 18, 2005 5.660 5.850 5.660 5.780 41,200 +0.16(+2.85%)
Mar 17, 2005 5.430 5.700 5.300 5.620 76,200 +0.19(+3.50%)
Mar 16, 2005 5.650 5.650 5.310 5.430 109,100 -0.25(-4.40%)
Mar 15, 2005 5.750 5.900 5.650 5.680 65,700 -0.05(-0.87%)
Mar 14, 2005 6.170 6.200 5.660 5.730 77,500 -0.32(-5.29%)
Mar 11, 2005 5.900 6.230 5.900 6.050 151,000 +0.25(+4.31%)
Mar 10, 2005 5.970 5.990 5.540 5.800 233,400 -0.15(-2.52%)
Mar 09, 2005 6.200 6.250 5.810 5.950 332,600 -0.44(-6.89%)
Mar 08, 2005 6.850 6.890 6.200 6.390 243,100 -0.44(-6.44%)
Mar 07, 2005 7.200 7.250 6.720 6.830 138,800 -0.27(-3.80%)
Mar 04, 2005 7.050 7.240 6.900 7.100 78,500 +0.13(+1.87%)
Mar 03, 2005 7.080 7.080 6.850 6.970 52,100 -0.11(-1.55%)
Mar 02, 2005 7.100 7.190 6.600 7.080 148,000 -0.12(-1.67%)
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.