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 )

32.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2006 7.010 7.100 6.550 7.060 131,000 +0.01(+0.14%)
May 30, 2006 7.370 7.500 7.010 7.050 89,000 -0.12(-1.67%)
May 26, 2006 7.040 7.300 6.900 7.170 102,100 +0.23(+3.31%)
May 25, 2006 6.670 7.000 6.500 6.940 105,500 +0.37(+5.63%)
May 24, 2006 7.090 7.090 6.490 6.570 138,400 -0.08(-1.20%)
May 23, 2006 6.480 7.000 6.250 6.650 244,800 +0.61(+10.10%)
May 22, 2006 6.100 6.310 5.850 6.040 123,400 -0.30(-4.73%)
May 19, 2006 6.590 6.590 6.050 6.340 199,600 -0.25(-3.79%)
May 18, 2006 6.260 6.800 6.000 6.590 189,200 +0.04(+0.61%)
May 17, 2006 7.700 7.730 6.320 6.550 391,200 -1.08(-14.15%)
May 16, 2006 7.270 7.850 7.100 7.630 171,600 +0.27(+3.67%)
May 15, 2006 8.000 8.050 7.030 7.360 327,100 -0.89(-10.79%)
May 12, 2006 9.020 9.080 8.100 8.250 280,000 -0.90(-9.84%)
May 11, 2006 9.160 9.490 9.000 9.150 276,600 -0.05(-0.54%)
May 10, 2006 9.130 9.250 8.910 9.200 268,700 +0.30(+3.37%)
May 09, 2006 8.370 9.000 8.310 8.900 349,100 +0.65(+7.88%)
May 08, 2006 8.280 8.300 8.150 8.250 181,300 +0.17(+2.10%)
May 05, 2006 8.310 8.400 8.050 8.080 128,100 -0.06(-0.74%)
May 04, 2006 8.140 8.200 7.920 8.140 96,500 +0.04(+0.49%)
May 03, 2006 8.300 8.500 8.100 8.100 159,400 -0.17(-2.06%)
May 02, 2006 8.450 8.700 8.000 8.270 282,500 -0.07(-0.84%)
May 01, 2006 7.500 8.340 7.500 8.340 381,200 +1.31(+18.63%)
Apr 28, 2006 7.020 7.100 6.840 7.030 83,300 -0.02(-0.28%)
Apr 27, 2006 7.440 7.450 7.000 7.050 96,700 -0.44(-5.87%)
Apr 26, 2006 7.540 7.650 7.400 7.490 114,600 +0.05(+0.67%)
Apr 25, 2006 7.590 7.590 7.310 7.440 40,900 -0.11(-1.46%)
Apr 24, 2006 7.500 7.680 6.480 7.550 126,400 +0.25(+3.42%)
Apr 21, 2006 7.690 7.700 7.300 7.300 198,100 -0.30(-3.95%)
Apr 20, 2006 7.830 7.830 7.500 7.600 95,400 -0.05(-0.65%)
Apr 19, 2006 7.700 7.830 7.450 7.650 230,700 +0.17(+2.27%)
Apr 18, 2006 7.000 7.520 7.000 7.480 201,100 +0.53(+7.63%)
Apr 17, 2006 6.620 7.000 6.620 6.950 88,400 +0.32(+4.83%)
Apr 13, 2006 6.600 6.640 6.421 6.630 19,100 -0.02(-0.30%)
Apr 12, 2006 6.790 6.790 6.300 6.650 67,000 -0.14(-2.06%)
Apr 11, 2006 6.970 7.080 6.750 6.790 40,600 -0.11(-1.59%)
Apr 10, 2006 6.790 7.100 6.750 6.900 69,300 +0.20(+2.99%)
Apr 07, 2006 6.910 6.970 6.660 6.700 52,400 -0.21(-3.04%)
Apr 06, 2006 7.000 7.020 6.800 6.910 46,400 -0.04(-0.58%)
Apr 05, 2006 7.050 7.200 6.700 6.950 64,100 -0.02(-0.29%)
Apr 04, 2006 6.890 7.130 6.850 6.970 80,900 +0.02(+0.29%)
Apr 03, 2006 7.170 7.240 6.910 6.950 86,300 -0.08(-1.14%)
Mar 31, 2006 7.480 7.480 6.650 7.030 161,300 -0.32(-4.35%)
Mar 30, 2006 7.100 7.420 7.050 7.350 332,100 +0.45(+6.52%)
Mar 29, 2006 6.000 6.950 6.000 6.900 335,000 +0.96(+16.16%)
Mar 28, 2006 5.740 5.990 5.740 5.940 52,200 +0.24(+4.21%)
Mar 27, 2006 5.800 5.800 5.700 5.700 11,500 -0.10(-1.72%)
Mar 24, 2006 5.710 5.800 5.690 5.800 24,000 +0.09(+1.58%)
Mar 23, 2006 5.550 5.720 5.450 5.710 44,900 +0.21(+3.82%)
Mar 22, 2006 5.280 5.550 5.230 5.500 41,700 +0.22(+4.17%)
Mar 21, 2006 5.650 5.670 5.280 5.280 37,900 -0.39(-6.88%)
Mar 20, 2006 5.720 5.720 5.650 5.670 20,900 -0.03(-0.53%)
Mar 17, 2006 5.780 5.790 5.650 5.700 21,600 -0.08(-1.38%)
Mar 16, 2006 5.820 5.920 5.500 5.780 37,000 +0.04(+0.70%)
Mar 15, 2006 5.860 5.900 5.640 5.740 31,400 -0.02(-0.35%)
Mar 14, 2006 5.700 5.850 5.630 5.760 25,000 +0.06(+1.06%)
Mar 13, 2006 5.850 5.950 5.620 5.699 29,400 -0.05(-0.88%)
Mar 10, 2006 5.500 6.090 5.470 5.750 91,700 +0.26(+4.74%)
Mar 09, 2006 5.350 5.650 5.350 5.490 29,100 -0.04(-0.72%)
Mar 08, 2006 5.450 5.530 5.300 5.530 26,300 +0.03(+0.55%)
Mar 07, 2006 5.750 5.750 5.410 5.500 46,100 -0.15(-2.65%)
Mar 06, 2006 5.650 6.050 5.510 5.650 120,500 +0.07(+1.25%)
Mar 03, 2006 5.400 5.600 5.250 5.580 84,700 +0.28(+5.28%)
Mar 02, 2006 5.230 5.300 5.200 5.300 9,800 +0.02(+0.38%)
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.