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 )

32.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 31, 2006 9.400 10.34 9.400 10.31 423,500 +1.03(+11.10%)
Jul 28, 2006 9.330 9.600 9.150 9.280 185,800 +0.19(+2.09%)
Jul 27, 2006 9.650 10.05 9.050 9.090 566,400 -0.33(-3.50%)
Jul 26, 2006 9.250 9.550 9.110 9.420 399,000 +0.40(+4.43%)
Jul 25, 2006 8.860 9.180 8.750 9.020 453,300 +0.35(+4.04%)
Jul 24, 2006 7.780 8.750 7.780 8.670 262,300 +1.02(+13.33%)
Jul 21, 2006 8.000 8.120 7.350 7.650 58,800 -0.26(-3.29%)
Jul 20, 2006 8.230 8.460 7.870 7.910 169,000 -0.26(-3.18%)
Jul 19, 2006 7.040 8.210 7.000 8.170 267,300 +1.13(+16.05%)
Jul 18, 2006 6.990 7.220 6.890 7.040 62,800 +0.15(+2.18%)
Jul 17, 2006 6.840 7.150 6.600 6.890 130,700 -0.45(-6.13%)
Jul 14, 2006 7.670 7.740 7.100 7.340 91,100 -0.39(-5.05%)
Jul 13, 2006 8.230 8.230 7.500 7.730 145,600 -0.45(-5.50%)
Jul 12, 2006 7.820 8.220 7.820 8.180 255,200 +0.47(+6.09%)
Jul 11, 2006 7.630 7.710 7.420 7.710 33,300 +0.04(+0.52%)
Jul 10, 2006 7.350 7.780 7.300 7.670 58,900 +0.18(+2.40%)
Jul 07, 2006 7.580 7.620 7.250 7.490 56,600 -0.21(-2.73%)
Jul 06, 2006 7.520 7.970 7.470 7.700 140,800 +0.05(+0.65%)
Jul 05, 2006 7.850 7.930 7.350 7.650 109,300 -0.20(-2.55%)
Jul 03, 2006 7.800 7.990 7.780 7.850 80,800 +0.11(+1.42%)
Jun 30, 2006 7.300 7.740 7.300 7.740 128,600 +0.39(+5.31%)
Jun 29, 2006 7.000 7.470 6.950 7.350 105,400 +0.36(+5.22%)
Jun 28, 2006 6.750 7.050 6.700 6.986 71,000 +0.14(+1.98%)
Jun 27, 2006 6.950 6.950 6.680 6.850 94,100 -0.04(-0.58%)
Jun 26, 2006 6.730 7.100 6.730 6.890 121,100 +0.19(+2.84%)
Jun 23, 2006 6.600 6.710 6.500 6.700 51,400 +0.15(+2.29%)
Jun 22, 2006 6.480 6.790 6.110 6.550 72,700 +0.18(+2.83%)
Jun 21, 2006 6.200 6.590 6.200 6.370 34,600 +0.24(+3.92%)
Jun 20, 2006 6.080 6.430 6.080 6.130 34,300 -0.27(-4.22%)
Jun 19, 2006 6.470 6.490 6.110 6.400 43,600 +0.06(+0.94%)
Jun 16, 2006 6.870 6.870 6.150 6.340 162,600 -0.29(-4.37%)
Jun 15, 2006 6.000 6.730 6.000 6.630 131,700 +0.73(+12.37%)
Jun 14, 2006 5.710 6.040 5.700 5.900 80,700 +0.16(+2.79%)
Jun 13, 2006 5.950 6.250 5.550 5.740 116,800 -0.31(-5.12%)
Jun 12, 2006 6.550 6.550 6.050 6.050 169,700 -0.70(-10.37%)
Jun 09, 2006 6.690 8.100 6.600 6.750 84,800 -0.09(-1.32%)
Jun 08, 2006 7.100 7.100 6.520 6.840 132,000 -0.33(-4.67%)
Jun 07, 2006 6.970 7.600 6.920 7.175 61,200 -0.04(-0.62%)
Jun 06, 2006 7.680 7.680 6.850 7.220 129,000 -0.32(-4.24%)
Jun 05, 2006 7.700 7.870 7.500 7.540 123,700 -0.04(-0.53%)
Jun 02, 2006 7.180 7.900 7.180 7.580 91,400 +0.46(+6.46%)
Jun 01, 2006 7.010 7.170 6.900 7.120 27,500 +0.06(+0.85%)
May 31, 2006 7.010 7.100 6.550 7.060 131,000 +0.01(+0.14%)
May 30, 2006 7.370 7.500 7.010 7.050 89,000 -0.12(-1.67%)
May 26, 2006 7.040 7.300 6.900 7.170 102,100 +0.23(+3.31%)
May 25, 2006 6.670 7.000 6.500 6.940 105,500 +0.37(+5.63%)
May 24, 2006 7.090 7.090 6.490 6.570 138,400 -0.08(-1.20%)
May 23, 2006 6.480 7.000 6.250 6.650 244,800 +0.61(+10.10%)
May 22, 2006 6.100 6.310 5.850 6.040 123,400 -0.30(-4.73%)
May 19, 2006 6.590 6.590 6.050 6.340 199,600 -0.25(-3.79%)
May 18, 2006 6.260 6.800 6.000 6.590 189,200 +0.04(+0.61%)
May 17, 2006 7.700 7.730 6.320 6.550 391,200 -1.08(-14.15%)
May 16, 2006 7.270 7.850 7.100 7.630 171,600 +0.27(+3.67%)
May 15, 2006 8.000 8.050 7.030 7.360 327,100 -0.89(-10.79%)
May 12, 2006 9.020 9.080 8.100 8.250 280,000 -0.90(-9.84%)
May 11, 2006 9.160 9.490 9.000 9.150 276,600 -0.05(-0.54%)
May 10, 2006 9.130 9.250 8.910 9.200 268,700 +0.30(+3.37%)
May 09, 2006 8.370 9.000 8.310 8.900 349,100 +0.65(+7.88%)
May 08, 2006 8.280 8.300 8.150 8.250 181,300 +0.17(+2.10%)
May 05, 2006 8.310 8.400 8.050 8.080 128,100 -0.06(-0.74%)
May 04, 2006 8.140 8.200 7.920 8.140 96,500 +0.04(+0.49%)
May 03, 2006 8.300 8.500 8.100 8.100 159,400 -0.17(-2.06%)
May 02, 2006 8.450 8.700 8.000 8.270 282,500 -0.07(-0.84%)
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.