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 UNCHANGED
Last 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 (%)
Jun 30, 2020 6.000 6.150 6.000 6.150 483 +0.02(+0.32%)
Jun 29, 2020 6.130 6.130 6.130 6.130 268 +0.13(+2.17%)
Jun 26, 2020 6.360 6.360 6.000 6.000 2,500 -0.30(-4.69%)
Jun 25, 2020 7.000 7.000 6.000 6.295 4,379 -0.70(-10.07%)
Jun 24, 2020 7.000 7.000 7.000 7.000 287 +0.00(+0.00%)
Jun 23, 2020 6.730 7.000 6.730 7.000 958 +0.35(+5.26%)
Jun 22, 2020 6.780 6.805 6.650 6.650 1,150 +0.31(+4.89%)
Jun 19, 2020 6.520 6.840 6.340 6.340 800 -0.66(-9.43%)
Jun 18, 2020 7.000 7.000 37 +0.00(+0.00%)
Jun 17, 2020 7.000 7.000 7.000 7.000 24 +0.00(+0.00%)
Jun 16, 2020 7.000 7.000 111 +0.00(+0.00%)
Jun 15, 2020 6.530 7.000 6.530 7.000 2,271 -0.01(-0.14%)
Jun 12, 2020 7.020 7.240 7.010 7.010 1,200 +0.00(+0.07%)
Jun 11, 2020 7.200 7.200 6.955 7.005 1,058 -0.32(-4.30%)
Jun 10, 2020 7.216 7.720 7.216 7.320 1,855 -0.46(-5.91%)
Jun 09, 2020 7.980 7.980 7.480 7.780 3,068 +0.35(+4.71%)
Jun 08, 2020 7.890 8.390 6.890 7.430 3,885 +0.09(+1.23%)
Jun 05, 2020 7.300 7.340 6.820 7.340 1,500 +0.22(+3.09%)
Jun 04, 2020 7.270 7.270 7.120 7.120 429 -0.08(-1.05%)
Jun 03, 2020 7.100 7.196 7.100 7.196 218 +0.20(+2.80%)
Jun 02, 2020 7.000 7.000 7.000 7.000 10 +0.00(+0.00%)
Jun 01, 2020 6.980 7.000 6.980 7.000 377 +0.37(+5.58%)
May 29, 2020 6.630 6.630 6.630 6.630 900 -0.79(-10.71%)
May 28, 2020 7.361 8.050 7.050 7.425 2,317 +0.55(+8.08%)
May 27, 2020 6.870 6.870 6.870 6.870 23 +0.00(+0.00%)
May 26, 2020 6.820 6.870 6.360 6.870 529 +0.49(+7.68%)
May 22, 2020 6.850 6.850 6.380 6.380 1,000 -0.47(-6.86%)
May 21, 2020 6.850 6.850 6.850 6.850 324 +0.35(+5.38%)
May 20, 2020 6.500 6.500 8 +0.00(+0.00%)
May 19, 2020 6.500 6.500 6.500 6.500 228 +0.10(+1.56%)
May 18, 2020 6.370 6.400 6.370 6.400 653 +0.42(+7.02%)
May 15, 2020 5.980 5.980 5.980 5.980 200 -0.22(-3.55%)
May 14, 2020 6.990 6.990 5.800 6.200 3,706 -0.30(-4.62%)
May 13, 2020 6.000 6.500 6.000 6.500 1,656 +0.24(+3.86%)
May 12, 2020 5.840 6.259 5.800 6.259 1,283 -0.00(-0.02%)
May 11, 2020 6.260 6.260 6.260 6.260 28 +0.00(+0.00%)
May 08, 2020 6.260 6.260 6.260 6.260 100 +0.00(+0.00%)
May 07, 2020 6.260 6.260 6.260 6.260 203 -0.00(-0.02%)
May 06, 2020 5.816 6.261 5.816 6.261 1,560 +0.26(+4.35%)
May 05, 2020 6.000 6.000 6.000 6.000 578 -0.25(-4.00%)
May 04, 2020 6.250 6.250 6.250 6.250 490 +0.00(+0.00%)
May 01, 2020 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Apr 30, 2020 6.250 6.250 36 +0.00(+0.00%)
Apr 29, 2020 6.110 6.250 6.100 6.250 3,624 -0.05(-0.79%)
Apr 28, 2020 6.300 6.300 6.300 6.300 34 +0.00(+0.00%)
Apr 27, 2020 6.200 6.300 6.200 6.300 1,044 +0.29(+4.83%)
Apr 24, 2020 5.990 6.010 5.810 6.010 400 -0.23(-3.64%)
Apr 23, 2020 6.237 6.237 6.237 6.237 129 +0.00(+0.00%)
Apr 22, 2020 6.237 6.237 145 +0.00(+0.00%)
Apr 21, 2020 6.237 6.237 6.237 6.237 42 +0.00(+0.00%)
Apr 20, 2020 6.237 6.237 6.237 6.237 30 +0.00(+0.00%)
Apr 17, 2020 6.237 6.237 6.237 6.237 100 +0.00(+0.00%)
Apr 16, 2020 6.237 6.237 6.237 6.237 110 +0.00(+0.00%)
Apr 15, 2020 6.892 6.892 6.237 6.237 1,529 -0.25(-3.78%)
Apr 14, 2020 6.870 6.950 6.450 6.482 2,314 +0.06(+0.94%)
Apr 13, 2020 6.700 7.160 6.160 6.422 3,263 -0.97(-13.11%)
Apr 09, 2020 7.391 7.391 7.391 7.391 500 -0.16(-2.06%)
Apr 08, 2020 7.546 7.546 7.546 7.546 261 +0.45(+6.29%)
Apr 07, 2020 7.000 7.480 6.590 7.100 3,058 +0.73(+11.55%)
Apr 06, 2020 6.250 6.365 6.250 6.365 567 +0.12(+1.84%)
Apr 03, 2020 6.168 6.250 6.168 6.250 500 -0.37(-5.59%)
Apr 02, 2020 6.300 6.660 6.190 6.620 1,505 -0.17(-2.50%)
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.