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, 2015 8.120 8.190 8.120 8.140 3,213 +0.03(+0.37%)
Mar 30, 2015 8.260 8.270 8.100 8.110 8,257 -0.15(-1.82%)
Mar 27, 2015 8.305 8.519 8.260 8.260 14,007 -0.04(-0.48%)
Mar 26, 2015 8.290 8.390 8.290 8.300 5,657 -0.08(-0.95%)
Mar 25, 2015 8.450 8.520 8.340 8.380 25,063 -0.07(-0.83%)
Mar 24, 2015 8.440 8.450 8.390 8.450 13,185 +0.01(+0.12%)
Mar 23, 2015 8.230 8.450 8.230 8.440 23,054 +0.11(+1.32%)
Mar 20, 2015 8.030 8.450 8.030 8.330 21,174 +0.24(+2.97%)
Mar 19, 2015 8.300 8.350 8.090 8.090 12,493 -0.22(-2.65%)
Mar 18, 2015 8.020 8.350 8.010 8.310 7,097 +0.27(+3.36%)
Mar 17, 2015 8.070 8.220 8.030 8.040 16,827 -0.01(-0.12%)
Mar 16, 2015 8.340 8.370 7.860 8.050 16,374 -0.03(-0.37%)
Mar 13, 2015 7.950 8.080 7.900 8.080 12,118 +0.01(+0.12%)
Mar 12, 2015 8.050 8.110 7.991 8.070 14,645 +0.12(+1.51%)
Mar 11, 2015 8.010 8.030 7.850 7.950 44,837 +0.06(+0.76%)
Mar 10, 2015 7.930 7.980 7.840 7.890 39,310 -0.07(-0.88%)
Mar 09, 2015 7.880 7.990 7.880 7.960 8,401 +0.07(+0.89%)
Mar 06, 2015 8.080 8.095 7.852 7.890 21,794 -0.19(-2.35%)
Mar 05, 2015 8.240 8.240 8.040 8.080 19,265 -0.10(-1.22%)
Mar 04, 2015 8.240 8.290 8.120 8.180 22,019 -0.07(-0.85%)
Mar 03, 2015 8.540 8.540 8.240 8.250 62,702 -0.29(-3.40%)
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.