Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.280	4.470	4.210	4.300	60,314	+0.13(+3.12%)
Mar 30, 2009	4.330	4.620	4.120	4.170	114,229	-0.31(-6.92%)
Mar 26, 2009	4.570	4.730	4.450	4.480	30,991	-0.05(-1.10%)
Mar 25, 2009	4.430	4.690	4.400	4.530	42,123	+0.01(+0.22%)
Mar 24, 2009	4.600	4.810	4.520	4.520	59,217	-0.23(-4.84%)
Mar 23, 2009	4.680	4.780	4.670	4.750	21,916	+0.11(+2.37%)
Mar 20, 2009	4.640	4.700	4.550	4.640	37,584	+0.03(+0.65%)
Mar 19, 2009	4.990	5.110	4.570	4.610	180,941	+0.06(+1.32%)
Mar 18, 2009	4.230	4.580	4.160	4.550	238,641	+0.32(+7.57%)
Mar 17, 2009	4.250	4.310	4.090	4.230	70,044	-0.03(-0.70%)
Mar 16, 2009	4.310	4.380	4.160	4.260	20,505	-0.05(-1.16%)
Mar 13, 2009	4.020	4.400	4.020	4.310	0	+0.21(+5.12%)
Mar 12, 2009	3.780	4.180	3.770	4.100	76,191	+0.19(+4.86%)
Mar 11, 2009	3.930	4.050	3.840	3.910	73,574	+0.05(+1.30%)
Mar 10, 2009	3.640	3.970	3.560	3.860	84,366	+0.03(+0.78%)
Mar 09, 2009	3.830	3.940	3.740	3.830	32,531	-0.15(-3.77%)
Mar 06, 2009	3.920	4.030	3.900	3.980	0	-0.07(-1.73%)
Mar 05, 2009	3.950	4.120	3.830	4.050	87,018	+0.02(+0.50%)
Mar 04, 2009	4.000	4.250	3.950	4.030	206,421	+0.27(+7.18%)

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.