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 (%)
Dec 31, 2009 8.690 8.400 8.400 8.400 75,700 -0.29(-3.34%)
Dec 30, 2009 8.780 8.780 8.510 8.690 104,193 -0.09(-1.03%)
Dec 29, 2009 8.530 8.830 8.530 8.780 61,868 +0.09(+1.04%)
Dec 28, 2009 8.930 8.930 8.600 8.690 12,206 -0.09(-1.03%)
Dec 24, 2009 8.680 8.850 8.680 8.780 6,211 +0.17(+1.97%)
Dec 23, 2009 8.450 8.760 8.360 8.610 23,767 +0.19(+2.26%)
Dec 22, 2009 8.450 8.660 8.320 8.420 47,438 -0.08(-0.94%)
Dec 21, 2009 8.430 8.510 8.290 8.500 26,387 +0.04(+0.47%)
Dec 18, 2009 8.280 8.460 8.222 8.460 29,784 +0.13(+1.56%)
Dec 17, 2009 8.950 8.950 8.250 8.330 63,983 -0.62(-6.93%)
Dec 16, 2009 9.240 9.240 8.560 8.950 61,681 +0.04(+0.45%)
Dec 15, 2009 8.680 8.920 8.650 8.910 25,792 +0.17(+1.95%)
Dec 14, 2009 8.840 8.890 8.740 8.740 20,513 -0.02(-0.23%)
Dec 11, 2009 8.620 8.790 8.603 8.760 29,457 +0.25(+2.94%)
Dec 10, 2009 8.550 8.700 8.440 8.510 25,394 +0.02(+0.24%)
Dec 09, 2009 8.540 8.650 8.380 8.490 21,109 +0.02(+0.24%)
Dec 08, 2009 8.670 8.670 8.460 8.470 34,271 -0.18(-2.08%)
Dec 07, 2009 8.360 8.800 8.360 8.650 91,353 -0.01(-0.12%)
Dec 04, 2009 8.040 8.750 8.020 8.660 133,030 +0.17(+2.00%)
Dec 03, 2009 8.100 8.540 8.000 8.490 91,645 +0.49(+6.13%)
Dec 02, 2009 8.200 8.340 8.000 8.000 51,461 -0.14(-1.72%)
Dec 01, 2009 7.940 8.220 7.940 8.140 66,215 +0.27(+3.43%)
Nov 30, 2009 7.740 7.870 7.460 7.870 58,071 +0.10(+1.29%)
Nov 27, 2009 7.380 7.770 7.150 7.770 10,754 +0.06(+0.78%)
Nov 25, 2009 7.520 7.840 7.480 7.710 50,442 +0.17(+2.25%)
Nov 24, 2009 7.620 7.860 7.450 7.540 39,189 -0.10(-1.31%)
Nov 23, 2009 7.690 7.690 7.420 7.640 34,449 +0.25(+3.38%)
Nov 20, 2009 7.440 7.450 7.250 7.390 26,048 -0.12(-1.60%)
Nov 19, 2009 7.600 7.680 7.460 7.510 25,194 -0.17(-2.21%)
Nov 18, 2009 7.680 7.780 7.580 7.680 18,531 +0.01(+0.13%)
Nov 17, 2009 8.050 8.050 7.670 7.670 26,883 -0.26(-3.28%)
Nov 16, 2009 7.760 7.940 7.600 7.930 12,279 +0.39(+5.17%)
Nov 13, 2009 7.490 7.630 7.422 7.540 13,876 +0.21(+2.86%)
Nov 12, 2009 7.790 7.790 7.290 7.330 62,845 -0.37(-4.81%)
Nov 11, 2009 7.720 7.870 7.650 7.700 28,360 -0.02(-0.26%)
Nov 10, 2009 7.750 7.810 7.440 7.720 83,943 -0.01(-0.13%)
Nov 09, 2009 7.530 7.900 7.530 7.730 102,915 +0.17(+2.25%)
Nov 06, 2009 7.200 7.580 7.200 7.560 32,243 +0.19(+2.58%)
Nov 05, 2009 7.400 7.590 7.340 7.370 32,101 +0.02(+0.27%)
Nov 04, 2009 7.590 7.590 7.220 7.350 44,722 +0.00(+0.00%)
Nov 03, 2009 7.360 7.400 7.180 7.350 67,698 -0.06(-0.81%)
Nov 02, 2009 7.100 7.850 7.100 7.410 71,848 +0.11(+1.51%)
Oct 30, 2009 7.410 7.490 7.140 7.300 70,752 -0.18(-2.41%)
Oct 29, 2009 7.250 7.550 7.120 7.480 84,671 +0.29(+4.03%)
Oct 28, 2009 7.560 7.560 7.050 7.190 90,702 -0.39(-5.15%)
Oct 27, 2009 8.060 8.060 7.520 7.580 71,481 -0.44(-5.49%)
Oct 26, 2009 8.390 8.440 7.890 8.020 54,545 -0.32(-3.84%)
Oct 23, 2009 8.310 8.350 8.250 8.340 53,109 -0.12(-1.42%)
Oct 22, 2009 8.370 8.500 8.260 8.460 41,593 +0.15(+1.81%)
Oct 21, 2009 8.190 8.390 8.190 8.310 79,182 +0.10(+1.22%)
Oct 20, 2009 8.260 8.300 8.150 8.210 36,002 -0.09(-1.08%)
Oct 19, 2009 8.270 8.380 8.270 8.300 67,797 +0.06(+0.73%)
Oct 16, 2009 8.400 8.490 8.190 8.240 44,008 -0.20(-2.37%)
Oct 15, 2009 8.490 8.560 8.300 8.440 88,072 -0.11(-1.29%)
Oct 14, 2009 8.470 8.600 8.460 8.550 60,731 +0.12(+1.42%)
Oct 13, 2009 8.250 8.440 8.180 8.430 83,934 +0.22(+2.68%)
Oct 12, 2009 8.230 8.300 8.010 8.210 227,226 +0.02(+0.24%)
Oct 09, 2009 8.150 8.250 8.100 8.190 13,998 +0.04(+0.49%)
Oct 08, 2009 8.200 8.300 8.100 8.150 50,192 -0.05(-0.61%)
Oct 07, 2009 8.040 8.200 7.920 8.200 30,599 +0.15(+1.86%)
Oct 06, 2009 7.950 8.120 7.850 8.050 53,282 +0.10(+1.26%)
Oct 05, 2009 7.560 7.950 7.470 7.950 54,209 +0.35(+4.61%)
Oct 02, 2009 7.440 7.600 7.200 7.600 53,168 +0.11(+1.47%)
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.