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 (%)
Sep 28, 2012 12.03 12.15 11.96 12.09 33,669 +0.04(+0.30%)
Sep 27, 2012 12.11 12.25 11.71 12.05 30,888 +0.03(+0.25%)
Sep 26, 2012 11.99 12.05 11.87 12.02 16,525 +0.03(+0.25%)
Sep 25, 2012 12.15 12.20 11.91 11.99 14,519 -0.19(-1.56%)
Sep 24, 2012 12.19 12.24 11.90 12.18 30,035 +0.06(+0.50%)
Sep 21, 2012 12.15 12.20 12.03 12.12 21,903 +0.08(+0.66%)
Sep 20, 2012 12.05 12.05 11.86 12.04 59,610 +0.00(+0.00%)
Sep 19, 2012 11.82 12.04 11.77 12.04 39,394 +0.28(+2.38%)
Sep 18, 2012 11.81 11.91 11.57 11.76 38,319 -0.16(-1.34%)
Sep 17, 2012 12.30 12.30 11.70 11.92 29,690 -0.36(-2.93%)
Sep 14, 2012 12.25 12.49 12.04 12.28 21,661 +0.10(+0.82%)
Sep 13, 2012 12.08 12.21 11.30 12.18 39,767 +0.17(+1.42%)
Sep 12, 2012 12.05 12.05 11.93 12.01 36,824 +0.03(+0.21%)
Sep 11, 2012 11.95 12.01 11.70 11.98 13,289 +0.15(+1.31%)
Sep 10, 2012 11.85 11.98 11.67 11.83 35,079 +0.03(+0.25%)
Sep 07, 2012 11.71 11.82 11.56 11.80 31,800 +0.24(+2.09%)
Sep 06, 2012 11.12 11.58 11.12 11.56 14,120 +0.57(+5.17%)
Sep 05, 2012 11.13 11.13 10.98 10.99 13,792 -0.07(-0.63%)
Sep 04, 2012 10.87 11.13 10.85 11.06 16,461 +0.11(+1.00%)
Aug 31, 2012 10.83 11.09 10.83 10.95 17,075 +0.13(+1.20%)
Aug 30, 2012 11.25 11.25 10.81 10.82 46,445 -0.36(-3.22%)
Aug 29, 2012 11.10 11.19 10.96 11.18 32,492 +0.06(+0.54%)
Aug 27, 2012 11.14 11.21 11.12 11.12 10,763 +0.09(+0.82%)
Aug 24, 2012 10.95 11.09 10.93 11.03 7,994 -0.05(-0.45%)
Aug 23, 2012 11.23 11.23 10.83 11.08 19,710 -0.14(-1.25%)
Aug 22, 2012 11.10 11.22 10.86 11.22 11,548 +0.19(+1.72%)
Aug 21, 2012 10.85 11.22 10.85 11.03 25,002 +0.18(+1.66%)
Aug 20, 2012 11.17 11.17 10.81 10.85 34,653 -0.21(-1.90%)
Aug 17, 2012 11.26 11.26 10.86 11.06 33,901 -0.16(-1.43%)
Aug 16, 2012 10.61 11.25 10.60 11.22 29,238 +0.58(+5.48%)
Aug 15, 2012 10.57 10.66 10.52 10.64 6,239 +0.09(+0.82%)
Aug 14, 2012 10.55 10.64 10.27 10.55 36,616 +0.18(+1.74%)
Aug 13, 2012 10.44 10.68 10.27 10.37 40,403 -0.06(-0.58%)
Aug 10, 2012 10.34 10.57 10.34 10.43 15,899 -0.10(-0.95%)
Aug 09, 2012 10.40 10.60 10.35 10.53 28,613 +0.09(+0.86%)
Aug 08, 2012 10.31 10.63 10.26 10.44 22,869 -0.06(-0.57%)
Aug 07, 2012 10.38 10.62 10.35 10.50 46,898 +0.12(+1.16%)
Aug 06, 2012 10.29 10.47 10.27 10.38 18,730 +0.09(+0.87%)
Aug 03, 2012 10.24 10.50 10.19 10.29 17,171 +0.23(+2.29%)
Aug 02, 2012 10.01 10.32 10.00 10.06 21,604 -0.11(-1.08%)
Aug 01, 2012 9.850 10.28 9.850 10.17 35,754 +0.37(+3.78%)
Jul 31, 2012 10.38 10.56 9.780 9.800 83,024 -0.47(-4.58%)
Jul 30, 2012 10.40 10.44 10.03 10.27 54,062 +0.02(+0.20%)
Jul 27, 2012 9.890 10.31 9.850 10.25 33,268 +0.50(+5.13%)
Jul 26, 2012 9.740 9.810 9.700 9.750 8,879 +0.09(+0.93%)
Jul 25, 2012 9.530 9.800 9.490 9.660 29,934 +0.22(+2.33%)
Jul 24, 2012 9.450 9.640 9.330 9.440 25,701 -0.08(-0.84%)
Jul 23, 2012 9.490 9.640 9.320 9.520 15,468 -0.10(-1.04%)
Jul 20, 2012 9.750 9.770 9.550 9.620 18,007 -0.18(-1.84%)
Jul 19, 2012 10.04 10.09 9.680 9.800 37,409 -0.25(-2.49%)
Jul 18, 2012 9.850 10.13 9.820 10.05 52,463 +0.06(+0.60%)
Jul 17, 2012 10.05 10.08 9.920 9.990 8,891 +0.10(+1.01%)
Jul 16, 2012 9.550 9.970 9.550 9.890 19,476 +0.11(+1.12%)
Jul 13, 2012 9.750 9.940 9.490 9.780 29,298 +0.12(+1.24%)
Jul 12, 2012 9.600 9.790 9.290 9.660 16,332 +0.11(+1.15%)
Jul 11, 2012 9.840 9.950 9.550 9.550 12,373 -0.29(-2.95%)
Jul 10, 2012 9.610 9.840 9.560 9.840 27,477 +0.38(+4.02%)
Jul 09, 2012 9.210 9.510 9.210 9.460 24,752 +0.06(+0.64%)
Jul 06, 2012 9.330 9.560 9.170 9.400 20,839 -0.18(-1.88%)
Jul 05, 2012 9.650 9.890 9.520 9.580 36,910 -0.01(-0.10%)
Jul 03, 2012 9.600 9.740 9.510 9.590 15,899 -0.01(-0.10%)
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.