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 (%)
Aug 31, 2018 8.460 8.460 8.460 0 -0.54(-6.00%)
Aug 30, 2018 8.890 9.000 8.890 9.000 965 +0.09(+1.01%)
Aug 29, 2018 8.990 9.010 8.900 8.910 1,912 -0.05(-0.56%)
Aug 28, 2018 9.110 9.110 8.960 8.960 1,448 -0.16(-1.75%)
Aug 27, 2018 9.150 9.330 9.120 9.120 1,205 -0.02(-0.22%)
Aug 24, 2018 9.130 9.150 9.130 9.140 800 +0.00(+0.00%)
Aug 23, 2018 9.220 9.240 9.140 9.140 2,998 -0.04(-0.44%)
Aug 22, 2018 9.360 9.380 9.180 9.180 540 -0.09(-0.97%)
Aug 21, 2018 8.680 9.270 8.680 9.270 11,555 +0.00(+0.00%)
Aug 20, 2018 9.290 9.340 9.260 9.270 1,437 +0.05(+0.54%)
Aug 17, 2018 9.280 9.360 9.080 9.220 2,100 +0.06(+0.66%)
Aug 16, 2018 9.280 9.480 9.160 9.160 3,128 -0.12(-1.29%)
Aug 15, 2018 9.510 9.510 9.260 9.280 1,130 -0.39(-4.00%)
Aug 14, 2018 9.680 9.680 9.666 9.666 1,172 -0.01(-0.14%)
Aug 13, 2018 9.680 9.729 9.680 9.680 705 -0.11(-1.12%)
Aug 10, 2018 9.880 9.880 9.790 9.790 1,000 -0.05(-0.51%)
Aug 09, 2018 9.770 9.860 9.770 9.840 1,093 +0.20(+2.07%)
Aug 08, 2018 9.770 9.790 9.640 9.640 2,890 +0.04(+0.42%)
Aug 07, 2018 9.630 9.890 9.600 9.600 4,529 +0.15(+1.62%)
Aug 06, 2018 9.750 9.880 9.447 9.447 16,654 -0.30(-3.11%)
Aug 03, 2018 9.750 9.750 9.750 9.750 1,300 -0.15(-1.52%)
Aug 02, 2018 9.698 9.900 9.698 9.900 353 +0.18(+1.85%)
Aug 01, 2018 9.920 9.920 9.720 9.720 977 -0.11(-1.12%)
Jul 31, 2018 9.922 9.922 9.830 9.830 829 +0.00(+0.00%)
Jul 30, 2018 10.02 10.02 9.830 9.830 8,756 -0.26(-2.58%)
Jul 27, 2018 10.00 10.09 9.970 10.09 3,800 +0.09(+0.90%)
Jul 26, 2018 10.11 10.11 10.00 10.00 1,451 +0.02(+0.20%)
Jul 25, 2018 9.780 9.980 9.680 9.980 618 +0.10(+1.01%)
Jul 24, 2018 9.880 9.880 9.880 9.880 666 +0.05(+0.51%)
Jul 23, 2018 10.21 10.21 9.810 9.829 1,589 +0.22(+2.28%)
Jul 20, 2018 9.700 9.720 9.524 9.610 2,834 -0.14(-1.44%)
Jul 19, 2018 9.750 9.750 9.541 9.750 1,828 -0.13(-1.34%)
Jul 18, 2018 9.883 9.883 9.883 9.883 872 -0.17(-1.67%)
Jul 17, 2018 9.490 10.09 9.470 10.05 19,343 +0.67(+7.14%)
Jul 16, 2018 9.310 9.450 9.310 9.380 4,350 -0.07(-0.74%)
Jul 13, 2018 9.500 9.500 9.450 9.450 825 -0.25(-2.58%)
Jul 12, 2018 9.590 9.700 9.390 9.700 1,628 +0.21(+2.21%)
Jul 11, 2018 9.700 9.720 9.330 9.490 16,782 -0.08(-0.84%)
Jul 10, 2018 9.360 9.630 9.360 9.570 8,753 +0.28(+3.04%)
Jul 09, 2018 9.360 9.450 9.288 9.288 906 -0.03(-0.29%)
Jul 06, 2018 9.230 9.360 9.230 9.315 4,600 +0.15(+1.58%)
Jul 05, 2018 9.160 9.170 9.160 9.170 2,844 +0.18(+2.00%)
Jul 03, 2018 8.990 8.990 8.990 0 -0.17(-1.86%)
Jul 02, 2018 9.490 9.490 8.914 9.160 2,545 -0.33(-3.48%)
Jun 29, 2018 9.340 9.500 9.320 9.490 2,693 +0.26(+2.82%)
Jun 28, 2018 9.040 9.230 9.000 9.230 7,416 +0.44(+5.01%)
Jun 27, 2018 8.900 9.080 8.600 8.790 11,196 -0.08(-0.90%)
Jun 26, 2018 8.780 9.000 8.780 8.870 2,824 +0.19(+2.19%)
Jun 25, 2018 8.614 8.770 8.537 8.680 4,162 -0.03(-0.34%)
Jun 22, 2018 8.450 8.710 8.450 8.710 5,776 +0.00(+0.00%)
Jun 21, 2018 8.700 8.710 8.700 8.710 1,526 +0.08(+0.93%)
Jun 20, 2018 8.320 8.630 8.320 8.630 4,495 +0.17(+2.04%)
Jun 19, 2018 8.503 8.630 8.375 8.457 1,357 -0.12(-1.43%)
Jun 18, 2018 8.260 8.580 8.260 8.580 6,694 +0.08(+0.94%)
Jun 15, 2018 8.890 8.390 8.500 14,163 -0.39(-4.39%)
Jun 14, 2018 9.250 9.250 8.690 8.890 21,505 +0.05(+0.57%)
Jun 13, 2018 9.200 9.200 8.810 8.840 27,300 -0.06(-0.67%)
Jun 12, 2018 9.500 9.500 8.900 8.900 11,445 -0.23(-2.52%)
Jun 11, 2018 9.380 9.800 8.970 9.130 27,027 +0.05(+0.55%)
Jun 08, 2018 9.190 9.190 8.950 9.080 6,750 -0.11(-1.20%)
Jun 07, 2018 8.900 9.330 8.900 9.190 8,622 +0.19(+2.11%)
Jun 06, 2018 8.970 9.000 2,502 -0.15(-1.64%)
Jun 05, 2018 9.320 9.370 9.110 9.150 11,626 -0.34(-3.58%)
Jun 04, 2018 9.330 9.520 9.260 9.490 1,362 +0.10(+1.04%)
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.