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 (%)
Mar 31, 2020 7.150 7.154 7.000 7.090 2,023 -0.60(-7.80%)
Mar 30, 2020 7.210 7.690 7.210 7.690 614 +0.48(+6.66%)
Mar 27, 2020 7.210 7.210 7.210 7.210 400 +0.01(+0.14%)
Mar 26, 2020 7.200 7.200 7.200 7.200 11 +0.00(+0.00%)
Mar 25, 2020 7.490 7.700 7.200 7.200 1,522 -0.13(-1.77%)
Mar 24, 2020 7.310 7.330 7.310 7.330 651 +0.17(+2.37%)
Mar 23, 2020 7.400 7.400 6.620 7.160 1,279 +0.22(+3.18%)
Mar 20, 2020 6.770 6.939 6.752 6.939 1,900 -0.07(-1.01%)
Mar 19, 2020 7.010 7.010 7.010 7.010 81 +0.00(+0.00%)
Mar 18, 2020 6.970 7.070 6.970 7.010 626 -0.78(-10.01%)
Mar 17, 2020 7.790 7.790 7.790 7.790 14 +0.00(+0.00%)
Mar 16, 2020 7.790 7.790 7.790 7.790 587 +0.34(+4.56%)
Mar 13, 2020 7.200 7.680 7.200 7.450 500 +0.31(+4.41%)
Mar 12, 2020 8.510 8.510 7.100 7.136 1,733 -1.51(-17.51%)
Mar 11, 2020 8.650 8.650 8.650 8.650 493 -0.33(-3.67%)
Mar 10, 2020 8.820 8.980 8.820 8.980 1,062 +0.50(+5.88%)
Mar 09, 2020 9.650 9.730 8.440 8.481 4,636 -1.89(-18.24%)
Mar 06, 2020 10.03 10.37 9.830 10.37 900 +0.65(+6.72%)
Mar 05, 2020 9.710 9.720 9.710 9.720 710 -0.72(-6.86%)
Mar 04, 2020 10.28 10.44 10.28 10.44 874 +0.73(+7.47%)
Mar 03, 2020 9.676 9.710 9.676 9.710 749 +0.67(+7.41%)
Mar 02, 2020 9.500 9.500 9.040 9.040 704 -0.51(-5.34%)
Feb 28, 2020 9.550 9.550 9.550 9.550 200 -0.50(-4.98%)
Feb 27, 2020 10.05 10.05 10.05 10.05 49 +0.00(+0.00%)
Feb 26, 2020 10.05 10.05 10.05 10.05 40 +0.00(+0.00%)
Feb 25, 2020 9.190 10.40 8.800 10.05 1,592 +0.20(+1.99%)
Feb 24, 2020 9.854 9.854 9.854 9.854 21 +0.00(+0.00%)
Feb 21, 2020 9.854 9.854 9.854 9.854 300 -0.05(-0.47%)
Feb 20, 2020 9.790 10.50 9.790 9.900 824 -0.28(-2.77%)
Feb 19, 2020 10.30 10.33 10.18 10.18 1,437 -0.02(-0.17%)
Feb 18, 2020 10.20 10.20 10.20 10.20 170 -0.75(-6.85%)
Feb 14, 2020 10.95 10.95 10.95 10.95 100 +0.70(+6.83%)
Feb 13, 2020 10.25 10.25 10.25 10.25 21 +0.00(+0.00%)
Feb 12, 2020 10.86 10.86 10.25 10.25 513 -0.70(-6.39%)
Feb 11, 2020 10.45 10.95 10.45 10.95 217 +0.50(+4.78%)
Feb 10, 2020 10.45 10.45 10.45 10.45 105 +0.27(+2.65%)
Feb 07, 2020 9.520 10.18 9.520 10.18 200 -0.05(-0.46%)
Feb 06, 2020 10.23 10.23 10.23 10.23 10 +0.00(+0.00%)
Feb 05, 2020 10.23 10.23 10.23 10.23 105 +0.00(+0.00%)
Feb 04, 2020 10.23 10.23 10.23 10.23 480 -0.00(-0.00%)
Feb 03, 2020 10.23 10.23 10.23 10.23 4 +0.00(+0.00%)
Jan 31, 2020 10.23 10.23 10.23 10.23 100 +0.00(+0.00%)
Jan 30, 2020 10.23 10.23 10.23 10.23 141 -0.05(-0.51%)
Jan 29, 2020 10.27 10.29 10.27 10.28 356 +0.07(+0.69%)
Jan 28, 2020 10.21 10.21 10.21 10.21 2 +0.00(+0.00%)
Jan 27, 2020 10.21 10.21 10.21 10.21 168 -0.02(-0.20%)
Jan 24, 2020 10.23 10.23 10.23 10.23 100 +0.00(+0.00%)
Jan 23, 2020 10.22 10.23 10.22 10.23 3,299 -0.03(-0.28%)
Jan 22, 2020 10.26 10.26 10.26 10.26 39 +0.00(+0.00%)
Jan 21, 2020 10.39 10.39 10.26 10.26 367 -0.24(-2.29%)
Jan 17, 2020 10.00 10.50 9.990 10.50 1,000 +0.50(+5.00%)
Jan 16, 2020 10.50 10.50 9.820 10.00 13,516 +0.09(+0.91%)
Jan 15, 2020 9.910 9.910 9.910 9.910 226 -0.14(-1.39%)
Jan 14, 2020 10.00 10.05 10.00 10.05 282 -0.05(-0.50%)
Jan 13, 2020 10.14 10.19 10.10 10.10 1,010 +0.00(+0.00%)
Jan 10, 2020 9.870 10.56 9.200 10.10 12,800 -0.51(-4.81%)
Jan 09, 2020 11.02 11.02 10.61 10.61 1,048 -0.38(-3.46%)
Jan 08, 2020 11.14 11.14 10.47 10.99 11,014 +0.34(+3.19%)
Jan 07, 2020 11.00 11.00 10.60 10.65 2,893 -0.11(-1.02%)
Jan 06, 2020 10.56 10.76 10.56 10.76 264 +0.39(+3.77%)
Jan 03, 2020 10.30 10.37 10.28 10.37 3,100 +0.01(+0.09%)
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.