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 (%)
Jul 29, 2016 6.630 6.750 6.630 6.701 4,783 +0.11(+1.69%)
Jul 28, 2016 7.087 7.250 6.590 6.590 11,664 -0.49(-6.92%)
Jul 27, 2016 7.120 7.120 7.080 7.080 807 -0.04(-0.56%)
Jul 26, 2016 7.090 7.460 7.080 7.120 4,455 -0.04(-0.56%)
Jul 25, 2016 7.370 7.370 7.160 7.160 2,648 -0.09(-1.24%)
Jul 22, 2016 7.170 7.437 7.170 7.250 5,216 +0.05(+0.69%)
Jul 21, 2016 7.200 7.200 7.200 7.200 167 +0.00(+0.00%)
Jul 20, 2016 7.130 7.350 7.050 7.200 1,335 +0.19(+2.71%)
Jul 19, 2016 7.160 7.268 7.010 7.010 2,249 -0.37(-5.03%)
Jul 18, 2016 7.500 7.500 7.200 7.382 6,475 -0.07(-0.98%)
Jul 15, 2016 7.120 7.460 7.120 7.455 1,689 +0.21(+2.96%)
Jul 14, 2016 7.288 7.480 7.240 7.240 1,493 -0.05(-0.69%)
Jul 13, 2016 7.290 7.390 7.250 7.290 3,799 -0.05(-0.68%)
Jul 12, 2016 7.500 7.500 7.320 7.340 5,242 -0.15(-2.00%)
Jul 11, 2016 7.270 7.490 7.270 7.490 2,999 +0.11(+1.49%)
Jul 08, 2016 7.223 7.440 7.210 7.380 5,734 +0.10(+1.37%)
Jul 07, 2016 7.140 7.310 7.140 7.280 939 +0.10(+1.39%)
Jul 06, 2016 7.370 7.470 7.130 7.180 2,195 -0.15(-2.05%)
Jul 05, 2016 7.420 7.500 7.160 7.330 5,582 -0.07(-0.95%)
Jul 01, 2016 7.490 7.400 7.400 7.400 5,700 -0.09(-1.20%)
Jun 30, 2016 7.320 7.490 7.200 7.490 2,915 -0.00(-0.00%)
Jun 29, 2016 7.490 7.490 7.410 7.490 817 +0.00(+0.00%)
Jun 28, 2016 7.580 7.580 7.440 7.490 4,329 -0.11(-1.45%)
Jun 27, 2016 7.470 7.620 7.210 7.600 5,059 +0.34(+4.68%)
Jun 24, 2016 7.750 7.750 7.260 7.260 4,491 -0.33(-4.35%)
Jun 23, 2016 7.370 7.590 7.370 7.590 2,048 +0.20(+2.71%)
Jun 22, 2016 7.433 7.433 7.390 7.390 825 +0.03(+0.41%)
Jun 21, 2016 7.450 7.540 7.360 7.360 4,747 -0.02(-0.27%)
Jun 20, 2016 7.520 7.600 7.270 7.380 7,149 +0.29(+4.09%)
Jun 17, 2016 7.730 7.900 6.970 7.090 11,826 -1.01(-12.47%)
Jun 15, 2016 8.200 8.200 7.810 8.100 17 -0.14(-1.70%)
Jun 14, 2016 8.230 8.410 8.230 8.240 1,591 -0.09(-1.08%)
Jun 13, 2016 8.360 8.390 8.330 8.330 1,110 +0.10(+1.22%)
Jun 10, 2016 8.760 8.800 8.230 8.230 5,366 -0.47(-5.40%)
Jun 09, 2016 8.840 8.840 8.698 8.700 703 -0.25(-2.79%)
Jun 08, 2016 8.970 8.990 8.950 8.950 791 +0.26(+2.99%)
Jun 07, 2016 8.998 9.070 8.690 8.690 1,522 -0.36(-3.97%)
Jun 06, 2016 8.670 9.100 8.670 9.049 1,128 +0.48(+5.59%)
Jun 03, 2016 8.500 8.760 8.500 8.570 1,069 +0.04(+0.47%)
Jun 02, 2016 8.660 8.660 8.530 8.530 1,590 -0.30(-3.40%)
Jun 01, 2016 8.750 8.830 8.500 8.830 1,209 -0.27(-2.97%)
May 31, 2016 8.650 9.100 8.650 9.100 1,402 +0.42(+4.84%)
May 27, 2016 8.780 8.680 8.680 8.680 13,000 -0.18(-2.03%)
May 26, 2016 8.690 8.980 8.680 8.860 34,665 -0.08(-0.89%)
May 25, 2016 8.940 9.210 8.930 8.940 8,228 +0.20(+2.29%)
May 24, 2016 8.840 8.900 8.680 8.740 13,937 -0.14(-1.58%)
May 23, 2016 9.012 9.012 8.830 8.880 11,200 -0.14(-1.55%)
May 20, 2016 9.180 9.180 8.906 9.020 41,952 -0.12(-1.31%)
May 19, 2016 9.260 9.260 9.000 9.140 5,527 -0.06(-0.65%)
May 18, 2016 8.760 9.280 8.760 9.200 7,662 +0.44(+5.02%)
May 17, 2016 8.930 8.986 8.600 8.760 23,305 -0.29(-3.20%)
May 16, 2016 9.200 9.430 9.010 9.050 13,323 -0.18(-1.95%)
May 13, 2016 9.430 9.500 9.211 9.230 10,543 -0.29(-3.05%)
May 12, 2016 9.580 9.630 9.520 9.520 1,139 -0.15(-1.55%)
May 11, 2016 9.480 9.680 9.370 9.670 2,533 +0.20(+2.15%)
May 10, 2016 9.380 9.550 9.380 9.466 2,367 +0.09(+0.92%)
May 09, 2016 9.550 9.570 9.350 9.380 14,696 -0.17(-1.78%)
May 06, 2016 9.360 9.690 9.360 9.550 21,915 -0.15(-1.55%)
May 05, 2016 9.820 9.870 9.700 9.700 12,143 -0.12(-1.22%)
May 04, 2016 9.720 9.820 9.620 9.820 3,181 -0.05(-0.51%)
May 03, 2016 10.05 10.05 9.810 9.870 3,895 -0.35(-3.42%)
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.