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 30, 2015 7.430 7.450 7.375 7.376 2,323 -0.04(-0.59%)
Sep 29, 2015 7.360 7.420 7.360 7.420 1,542 +0.08(+1.09%)
Sep 28, 2015 7.520 7.520 7.340 7.340 3,265 -0.35(-4.55%)
Sep 25, 2015 7.350 7.690 7.350 7.690 2,405 +0.31(+4.20%)
Sep 24, 2015 7.260 7.400 7.260 7.380 855 +0.01(+0.10%)
Sep 23, 2015 7.601 7.601 7.340 7.373 7,296 -0.24(-3.12%)
Sep 22, 2015 7.712 7.720 7.610 7.610 3,427 -0.15(-1.93%)
Sep 21, 2015 7.856 7.856 7.690 7.760 1,994 -0.18(-2.27%)
Sep 18, 2015 7.950 8.030 7.920 7.940 6,933 +0.07(+0.89%)
Sep 17, 2015 7.910 8.020 7.870 7.870 1,759 -0.13(-1.62%)
Sep 16, 2015 7.880 8.030 7.860 8.000 4,869 +0.19(+2.42%)
Sep 15, 2015 7.960 7.960 7.760 7.811 2,243 -0.16(-2.03%)
Sep 14, 2015 8.020 8.020 7.926 7.973 771 -0.03(-0.34%)
Sep 11, 2015 7.940 8.020 7.823 8.000 3,085 +0.17(+2.17%)
Sep 10, 2015 7.890 8.050 7.830 7.830 5,430 +0.18(+2.35%)
Sep 09, 2015 7.590 7.690 7.590 7.650 3,288 +0.09(+1.19%)
Sep 08, 2015 7.550 7.710 7.530 7.560 2,927 +0.06(+0.80%)
Sep 04, 2015 7.590 7.500 7.500 7.500 5,300 -0.05(-0.66%)
Sep 03, 2015 7.630 7.740 7.550 7.550 3,587 -0.18(-2.33%)
Sep 02, 2015 8.010 8.010 7.650 7.730 5,196 -0.03(-0.39%)
Sep 01, 2015 7.980 7.980 7.650 7.760 8,411 -0.47(-5.71%)
Aug 31, 2015 8.230 8.300 8.030 8.230 13,815 +0.03(+0.37%)
Aug 28, 2015 8.190 8.330 8.190 8.200 3,493 +0.02(+0.24%)
Aug 27, 2015 8.100 8.250 8.070 8.180 9,309 +0.18(+2.25%)
Aug 26, 2015 7.990 8.000 7.680 8.000 20,701 +0.31(+4.03%)
Aug 25, 2015 8.120 8.170 7.670 7.690 8,389 -0.16(-2.04%)
Aug 24, 2015 7.690 7.990 7.690 7.850 28,762 -0.25(-3.09%)
Aug 21, 2015 8.290 8.320 8.040 8.100 17,082 -0.27(-3.23%)
Aug 20, 2015 8.280 8.432 8.260 8.370 2,803 +0.06(+0.72%)
Aug 19, 2015 8.590 8.590 8.250 8.310 2,625 -0.27(-3.15%)
Aug 18, 2015 8.660 8.750 8.570 8.580 2,563 -0.07(-0.81%)
Aug 17, 2015 8.820 8.820 8.650 8.650 1,916 -0.20(-2.26%)
Aug 14, 2015 8.860 8.860 8.740 8.850 15,043 +0.00(+0.00%)
Aug 13, 2015 8.890 9.050 8.600 8.850 6,065 -0.01(-0.11%)
Aug 12, 2015 8.770 8.860 8.650 8.860 2,580 +0.04(+0.45%)
Aug 11, 2015 8.840 8.840 8.700 8.820 3,341 -0.20(-2.22%)
Aug 10, 2015 8.880 9.020 8.800 9.020 11,313 +0.16(+1.81%)
Aug 07, 2015 8.760 8.900 8.760 8.860 12,701 +0.08(+0.91%)
Aug 06, 2015 8.590 8.817 8.590 8.780 40,860 +0.01(+0.11%)
Aug 05, 2015 8.740 8.810 8.697 8.770 32,259 +0.16(+1.86%)
Aug 04, 2015 8.560 8.800 8.410 8.610 7,277 +0.25(+2.99%)
Aug 03, 2015 8.440 8.580 8.060 8.360 40,541 -0.17(-1.99%)
Jul 31, 2015 8.540 8.830 8.530 8.530 4,857 +0.06(+0.71%)
Jul 30, 2015 8.400 8.480 8.350 8.470 5,438 +0.06(+0.71%)
Jul 29, 2015 8.280 8.650 8.000 8.410 11,529 +0.11(+1.33%)
Jul 28, 2015 8.320 8.550 8.220 8.300 4,726 -0.12(-1.43%)
Jul 27, 2015 8.450 8.670 8.270 8.420 26,248 -0.02(-0.24%)
Jul 24, 2015 8.490 8.670 8.310 8.440 7,018 -0.15(-1.75%)
Jul 23, 2015 8.581 8.710 8.430 8.590 4,707 -0.04(-0.46%)
Jul 22, 2015 8.770 8.770 8.630 8.630 1,019 -0.04(-0.46%)
Jul 21, 2015 8.780 8.800 8.650 8.670 2,948 +0.08(+0.93%)
Jul 20, 2015 8.700 8.830 8.590 8.590 37,426 -0.11(-1.26%)
Jul 17, 2015 8.890 8.910 8.700 8.700 1,930 -0.18(-2.03%)
Jul 16, 2015 8.900 8.950 8.870 8.880 3,666 +0.18(+2.07%)
Jul 15, 2015 8.940 9.030 8.630 8.700 4,149 -0.30(-3.33%)
Jul 14, 2015 9.080 9.140 9.000 9.000 2,558 -0.04(-0.44%)
Jul 13, 2015 9.080 9.120 9.030 9.040 4,311 -0.03(-0.33%)
Jul 10, 2015 8.760 9.110 8.720 9.070 7,979 +0.32(+3.66%)
Jul 09, 2015 8.700 8.780 8.700 8.750 16,476 +0.13(+1.51%)
Jul 08, 2015 8.630 8.720 8.566 8.620 3,965 +0.00(+0.00%)
Jul 07, 2015 8.730 8.800 8.570 8.620 8,963 -0.13(-1.49%)
Jul 06, 2015 8.710 8.800 8.650 8.750 14,801 -0.10(-1.13%)
Jul 02, 2015 8.700 8.850 8.850 8.850 7,100 +0.09(+1.03%)
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.