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 (%)
Jun 30, 2009 6.420 7.050 6.300 7.050 32,446 +0.85(+13.71%)
Jun 29, 2009 6.740 6.780 6.200 6.200 46,402 -0.50(-7.46%)
Jun 26, 2009 6.610 6.720 6.520 6.700 72,252 +0.20(+3.08%)
Jun 25, 2009 6.390 6.500 6.390 6.500 22,376 +0.18(+2.85%)
Jun 24, 2009 6.250 6.480 6.210 6.320 34,491 +0.12(+1.94%)
Jun 23, 2009 6.210 6.390 6.180 6.200 33,883 -0.10(-1.59%)
Jun 22, 2009 6.790 6.790 6.250 6.300 95,451 -0.30(-4.55%)
Jun 19, 2009 6.610 6.877 6.540 6.600 47,548 -0.10(-1.49%)
Jun 18, 2009 6.350 6.820 6.350 6.700 116,774 +0.25(+3.88%)
Jun 17, 2009 6.600 6.600 6.320 6.450 61,089 -0.20(-3.01%)
Jun 16, 2009 6.710 7.010 6.420 6.650 113,147 -0.22(-3.20%)
Jun 15, 2009 7.000 7.140 6.660 6.870 125,122 -0.21(-2.97%)
Jun 12, 2009 6.990 7.106 6.750 7.080 101,128 +0.26(+3.81%)
Jun 11, 2009 6.470 6.850 6.350 6.820 88,553 +0.52(+8.25%)
Jun 10, 2009 6.530 6.570 5.010 6.300 327,998 -0.05(-0.79%)
Jun 09, 2009 6.300 6.570 6.260 6.350 40,022 +0.04(+0.63%)
Jun 08, 2009 6.630 6.630 6.250 6.310 22,873 -0.16(-2.47%)
Jun 05, 2009 6.410 6.620 6.360 6.470 44,324 +0.07(+1.09%)
Jun 04, 2009 6.360 6.500 6.320 6.400 104,632 -0.34(-5.04%)
Jun 03, 2009 7.120 7.120 6.320 6.740 134,577 -0.76(-10.13%)
Jun 02, 2009 6.500 7.500 6.450 7.500 127,505 +1.01(+15.56%)
Jun 01, 2009 6.580 6.700 6.390 6.490 301,845 +0.14(+2.20%)
May 29, 2009 6.450 6.500 6.320 6.350 37,013 +0.01(+0.16%)
May 28, 2009 6.400 6.580 6.260 6.340 58,412 -0.06(-0.94%)
May 27, 2009 6.250 6.500 6.240 6.400 74,704 -0.05(-0.78%)
May 26, 2009 5.910 6.560 5.900 6.450 138,142 +0.65(+11.21%)
May 22, 2009 5.910 5.940 5.800 5.800 61,017 -0.03(-0.51%)
May 21, 2009 6.030 6.060 5.810 5.830 55,825 -0.24(-3.96%)
May 20, 2009 6.160 6.560 6.040 6.070 270,615 -0.11(-1.78%)
May 19, 2009 5.970 6.300 5.970 6.180 161,023 +0.25(+4.22%)
May 18, 2009 5.710 6.020 5.710 5.930 120,943 +0.18(+3.13%)
May 15, 2009 5.970 5.970 5.670 5.750 24,202 +0.00(+0.00%)
May 14, 2009 5.460 5.800 5.460 5.750 124,879 +0.11(+1.95%)
May 13, 2009 5.760 5.840 5.480 5.640 80,974 -0.14(-2.42%)
May 12, 2009 5.800 5.870 5.630 5.780 146,909 +0.07(+1.23%)
May 11, 2009 6.170 6.170 5.650 5.710 144,061 -0.26(-4.36%)
May 08, 2009 5.710 6.110 5.710 5.970 118,031 +0.40(+7.18%)
May 07, 2009 5.850 5.979 5.570 5.570 99,494 -0.22(-3.80%)
May 06, 2009 5.570 5.970 5.480 5.790 193,025 +0.24(+4.32%)
May 05, 2009 5.400 5.640 5.230 5.550 140,344 +0.15(+2.78%)
May 04, 2009 5.480 5.500 4.920 5.400 245,962 +0.05(+0.93%)
May 01, 2009 4.730 5.350 4.730 5.350 34,130 +0.85(+18.89%)
Apr 30, 2009 4.680 4.680 4.450 4.500 18,788 -0.11(-2.39%)
Apr 29, 2009 4.600 4.780 4.590 4.610 96,977 +0.01(+0.22%)
Apr 28, 2009 4.730 4.810 4.540 4.600 19,174 -0.35(-7.07%)
Apr 27, 2009 5.010 5.020 4.670 4.950 23,194 -0.10(-1.98%)
Apr 24, 2009 5.020 5.110 4.990 5.050 68,828 +0.05(+1.00%)
Apr 23, 2009 4.970 5.050 4.710 5.000 36,723 +0.09(+1.83%)
Apr 22, 2009 4.880 4.990 4.830 4.910 38,218 -0.03(-0.61%)
Apr 21, 2009 4.850 5.240 4.680 4.940 92,622 +0.14(+2.92%)
Apr 20, 2009 5.220 5.220 4.600 4.800 80,663 -0.45(-8.57%)
Apr 17, 2009 5.260 5.330 5.110 5.250 53,460 +0.01(+0.19%)
Apr 16, 2009 5.220 5.290 5.140 5.240 20,785 -0.03(-0.57%)
Apr 15, 2009 5.270 5.270 5.030 5.270 80,918 +0.12(+2.33%)
Apr 14, 2009 5.140 5.500 4.950 5.150 196,971 +0.15(+3.00%)
Apr 13, 2009 4.860 5.150 4.800 5.000 57,804 +0.13(+2.67%)
Apr 09, 2009 4.640 4.970 4.640 4.870 34,203 +0.27(+5.87%)
Apr 08, 2009 4.710 4.800 4.600 4.600 42,908 -0.10(-2.13%)
Apr 07, 2009 4.570 4.700 4.450 4.700 8,100 +0.07(+1.51%)
Apr 06, 2009 4.870 4.990 4.560 4.630 28,860 -0.20(-4.14%)
Apr 03, 2009 4.690 4.840 4.680 4.830 21,684 +0.12(+2.55%)
Apr 02, 2009 4.560 4.880 4.560 4.710 79,184 +0.16(+3.52%)
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.