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 (%)
Sep 30, 2005 4.410 4.540 4.410 4.450 20,600 -0.06(-1.33%)
Sep 29, 2005 4.450 4.590 4.450 4.510 7,700 +0.06(+1.35%)
Sep 28, 2005 4.450 4.570 4.410 4.450 16,300 -0.00(-0.03%)
Sep 27, 2005 4.570 4.570 4.420 4.452 7,900 -0.10(-2.16%)
Sep 26, 2005 4.500 4.550 4.500 4.550 4,500 +0.00(+0.00%)
Sep 23, 2005 4.550 4.550 4.420 4.550 7,500 +0.04(+0.89%)
Sep 22, 2005 4.400 4.590 4.400 4.510 18,100 +0.03(+0.67%)
Sep 21, 2005 4.570 4.610 4.410 4.480 45,300 -0.13(-2.82%)
Sep 20, 2005 4.950 4.950 4.460 4.610 43,600 -0.35(-7.06%)
Sep 19, 2005 5.040 5.100 4.850 4.960 19,900 -0.03(-0.60%)
Sep 16, 2005 4.900 5.000 4.850 4.990 11,600 +0.17(+3.53%)
Sep 15, 2005 4.810 4.900 4.800 4.820 10,900 +0.02(+0.42%)
Sep 14, 2005 4.860 4.860 4.780 4.800 5,700 -0.06(-1.23%)
Sep 13, 2005 4.840 4.870 4.750 4.860 5,700 +0.04(+0.83%)
Sep 12, 2005 5.050 5.050 4.750 4.820 21,100 -0.18(-3.60%)
Sep 09, 2005 5.030 5.050 4.930 5.000 20,000 +0.07(+1.42%)
Sep 08, 2005 5.100 5.100 4.800 4.930 43,800 -0.12(-2.38%)
Sep 07, 2005 4.750 5.100 4.750 5.050 87,900 +0.31(+6.54%)
Sep 06, 2005 4.690 4.750 4.610 4.740 4,800 +0.13(+2.82%)
Sep 02, 2005 4.750 4.750 4.610 4.610 2,200 -0.09(-1.91%)
Sep 01, 2005 4.580 4.750 4.510 4.700 31,300 +0.12(+2.62%)
Aug 31, 2005 4.400 4.650 4.400 4.580 16,100 +0.23(+5.29%)
Aug 30, 2005 4.350 4.490 4.340 4.350 23,400 -0.15(-3.33%)
Aug 29, 2005 4.380 4.500 4.260 4.500 21,300 +0.02(+0.45%)
Aug 26, 2005 4.730 4.820 4.480 4.480 21,900 -0.15(-3.24%)
Aug 25, 2005 4.570 4.700 4.570 4.630 26,500 +0.03(+0.65%)
Aug 24, 2005 4.570 4.600 4.550 4.600 9,300 +0.05(+1.10%)
Aug 23, 2005 4.340 4.590 4.240 4.550 45,600 +0.14(+3.17%)
Aug 22, 2005 4.650 4.650 4.400 4.410 11,800 -0.15(-3.29%)
Aug 19, 2005 4.500 4.650 4.420 4.560 11,600 +0.01(+0.22%)
Aug 18, 2005 4.650 4.660 4.490 4.550 22,400 -0.15(-3.19%)
Aug 17, 2005 4.600 4.740 4.600 4.700 10,100 +0.00(+0.00%)
Aug 16, 2005 4.600 4.750 4.550 4.700 15,800 +0.15(+3.30%)
Aug 15, 2005 4.400 4.620 4.400 4.550 38,000 +0.15(+3.41%)
Aug 12, 2005 4.700 4.700 4.400 4.400 70,600 -0.36(-7.56%)
Aug 11, 2005 4.780 4.800 4.750 4.760 35,500 -0.02(-0.42%)
Aug 10, 2005 4.790 4.800 4.710 4.780 43,500 -0.02(-0.42%)
Aug 09, 2005 4.980 5.100 4.700 4.800 54,200 -0.20(-4.00%)
Aug 08, 2005 4.990 5.090 4.900 5.000 57,000 +0.05(+1.01%)
Aug 05, 2005 5.130 5.150 4.850 4.950 61,200 -0.20(-3.88%)
Aug 04, 2005 5.230 5.300 5.110 5.150 13,600 -0.09(-1.72%)
Aug 03, 2005 5.300 5.300 5.100 5.240 64,600 -0.12(-2.24%)
Aug 02, 2005 5.300 5.450 5.250 5.360 105,600 +0.09(+1.71%)
Aug 01, 2005 5.190 5.300 5.120 5.270 97,300 +0.16(+3.13%)
Jul 29, 2005 5.000 5.190 4.990 5.110 94,900 +0.12(+2.40%)
Jul 28, 2005 4.720 5.000 4.720 4.990 79,700 +0.28(+5.94%)
Jul 27, 2005 4.750 4.770 4.700 4.710 50,600 +0.01(+0.21%)
Jul 26, 2005 4.610 4.890 4.610 4.700 112,600 +0.17(+3.75%)
Jul 25, 2005 4.440 4.700 4.440 4.530 76,100 +0.14(+3.19%)
Jul 22, 2005 4.370 4.590 4.350 4.390 71,500 +0.07(+1.62%)
Jul 21, 2005 4.340 4.350 4.260 4.320 18,300 -0.03(-0.69%)
Jul 20, 2005 4.250 4.350 4.250 4.350 12,400 +0.11(+2.59%)
Jul 19, 2005 4.070 4.350 4.050 4.240 44,700 +0.19(+4.69%)
Jul 18, 2005 4.180 4.200 4.050 4.050 8,200 -0.13(-3.11%)
Jul 15, 2005 4.280 4.280 4.160 4.180 4,200 -0.07(-1.65%)
Jul 14, 2005 4.200 4.290 4.200 4.250 25,300 +0.02(+0.47%)
Jul 13, 2005 4.250 4.250 4.200 4.230 10,800 -0.01(-0.24%)
Jul 12, 2005 4.130 4.250 4.130 4.240 12,400 +0.04(+0.95%)
Jul 11, 2005 4.200 4.250 4.130 4.200 7,800 +0.01(+0.24%)
Jul 08, 2005 4.010 4.210 4.000 4.190 35,800 +0.12(+2.95%)
Jul 07, 2005 4.000 4.070 4.000 4.070 7,300 +0.01(+0.25%)
Jul 06, 2005 4.030 4.100 4.030 4.060 5,600 +0.03(+0.74%)
Jul 05, 2005 4.090 4.100 3.910 4.030 26,200 -0.05(-1.23%)
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.