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 (%)
Mar 31, 2014 11.54 11.54 11.32 11.43 32,865 -0.09(-0.78%)
Mar 28, 2014 12.06 12.14 11.46 11.52 6,679 +0.13(+1.14%)
Mar 27, 2014 11.40 11.40 11.32 11.39 3,264 -0.05(-0.44%)
Mar 26, 2014 11.56 11.56 11.41 11.44 5,876 +0.05(+0.44%)
Mar 25, 2014 11.89 11.89 11.39 11.39 11,123 -0.35(-2.98%)
Mar 24, 2014 11.46 11.89 11.46 11.74 6,551 +0.37(+3.25%)
Mar 21, 2014 11.34 11.45 11.34 11.37 2,736 +0.13(+1.16%)
Mar 20, 2014 11.36 11.42 11.19 11.24 12,704 -0.18(-1.58%)
Mar 19, 2014 11.58 11.58 11.42 11.42 3,480 -0.15(-1.30%)
Mar 18, 2014 11.15 11.57 11.14 11.57 3,168 +0.46(+4.14%)
Mar 17, 2014 11.12 11.24 11.11 11.11 584 -0.04(-0.36%)
Mar 14, 2014 11.02 11.20 11.00 11.15 12,165 +0.24(+2.20%)
Mar 13, 2014 10.99 11.14 10.67 10.91 16,536 -0.22(-1.98%)
Mar 12, 2014 11.09 11.15 11.04 11.13 5,460 -0.02(-0.18%)
Mar 11, 2014 11.31 11.33 11.11 11.15 6,062 -0.36(-3.13%)
Mar 10, 2014 11.32 11.70 11.09 11.51 11,505 +0.06(+0.52%)
Mar 07, 2014 11.68 11.69 11.43 11.45 4,060 -0.33(-2.80%)
Mar 06, 2014 11.80 11.85 11.55 11.78 6,863 +0.05(+0.43%)
Mar 05, 2014 11.91 11.91 11.73 11.73 2,312 -0.07(-0.59%)
Mar 04, 2014 11.21 11.89 11.21 11.80 9,361 +0.56(+4.98%)
Mar 03, 2014 11.66 12.05 11.01 11.24 14,599 -0.96(-7.87%)
Feb 28, 2014 12.00 12.20 11.52 12.20 10,318 +0.10(+0.83%)
Feb 27, 2014 11.67 12.10 11.61 12.10 4,002 +0.20(+1.68%)
Feb 26, 2014 12.00 12.04 11.82 11.90 3,250 -0.21(-1.73%)
Feb 25, 2014 11.73 12.12 11.71 12.11 5,038 +0.46(+3.95%)
Feb 24, 2014 11.74 11.83 11.65 11.65 4,008 -0.04(-0.34%)
Feb 21, 2014 11.88 11.91 11.69 11.69 3,141 -0.28(-2.34%)
Feb 20, 2014 12.09 12.49 11.97 11.97 13,517 -0.29(-2.37%)
Feb 19, 2014 12.59 12.59 12.03 12.26 8,127 -0.52(-4.07%)
Feb 18, 2014 12.54 12.86 12.23 12.78 19,225 +0.37(+2.98%)
Feb 14, 2014 12.06 12.41 12.41 12.41 14,600 +0.46(+3.85%)
Feb 13, 2014 12.15 12.15 11.88 11.95 4,383 -0.19(-1.57%)
Feb 12, 2014 11.85 12.15 11.80 12.14 27,657 +0.36(+3.06%)
Feb 11, 2014 11.25 11.87 11.25 11.78 28,268 +0.60(+5.38%)
Feb 10, 2014 11.23 11.24 11.18 11.18 3,422 -0.18(-1.60%)
Feb 07, 2014 10.99 11.41 10.91 11.36 24,588 +0.44(+4.03%)
Feb 06, 2014 11.02 11.23 10.91 10.92 32,455 -0.02(-0.18%)
Feb 05, 2014 10.98 11.12 10.94 10.94 14,500 -0.05(-0.45%)
Feb 04, 2014 11.15 11.15 10.99 10.99 8,485 -0.07(-0.63%)
Feb 03, 2014 11.07 11.07 10.82 11.06 2,920 -0.03(-0.27%)
Jan 31, 2014 11.10 11.25 11.06 11.09 1,957 -0.09(-0.81%)
Jan 30, 2014 11.30 11.33 11.17 11.18 6,341 -0.12(-1.06%)
Jan 29, 2014 10.94 11.30 10.83 11.30 6,827 +0.22(+1.99%)
Jan 28, 2014 11.39 11.53 11.06 11.08 24,545 -0.37(-3.23%)
Jan 27, 2014 11.13 11.60 11.12 11.45 4,287 +0.26(+2.32%)
Jan 24, 2014 11.58 11.58 11.03 11.19 17,337 -0.49(-4.20%)
Jan 23, 2014 11.74 11.79 11.62 11.68 17,391 -0.04(-0.34%)
Jan 22, 2014 11.80 11.85 11.63 11.72 12,836 -0.01(-0.08%)
Jan 21, 2014 11.87 11.87 11.64 11.73 10,972 -0.22(-1.84%)
Jan 17, 2014 11.85 11.95 11.95 11.95 13,100 -0.02(-0.17%)
Jan 16, 2014 11.93 12.08 11.81 11.97 3,935 -0.11(-0.91%)
Jan 15, 2014 12.11 12.11 12.00 12.08 2,986 -0.04(-0.33%)
Jan 14, 2014 12.13 12.25 12.12 12.12 4,084 +0.07(+0.58%)
Jan 13, 2014 12.47 12.60 12.05 12.05 10,539 -0.43(-3.45%)
Jan 10, 2014 12.37 12.64 12.32 12.48 13,038 +0.15(+1.22%)
Jan 09, 2014 12.37 12.46 11.99 12.33 8,724 +0.05(+0.40%)
Jan 08, 2014 12.27 12.50 12.20 12.28 23,629 -0.09(-0.72%)
Jan 07, 2014 12.08 12.43 12.07 12.37 23,356 +0.40(+3.34%)
Jan 06, 2014 11.98 12.26 11.92 11.97 22,558 +0.05(+0.42%)
Jan 03, 2014 12.29 12.33 11.92 11.92 14,981 +0.02(+0.17%)
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.