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 (%)
Dec 31, 2004 7.150 7.840 6.790 7.700 486,300 +0.40(+5.48%)
Dec 30, 2004 8.230 8.250 7.250 7.300 686,600 -1.33(-15.41%)
Dec 29, 2004 8.500 8.700 8.060 8.630 503,700 +0.63(+7.88%)
Dec 28, 2004 7.500 8.750 7.350 8.000 768,300 +0.67(+9.14%)
Dec 27, 2004 6.940 7.480 6.800 7.330 426,400 +0.79(+12.08%)
Dec 23, 2004 6.780 6.940 6.500 6.540 178,300 -0.09(-1.36%)
Dec 22, 2004 6.470 6.950 6.250 6.630 596,400 +0.41(+6.59%)
Dec 21, 2004 5.120 6.250 5.120 6.220 959,200 +1.07(+20.78%)
Dec 20, 2004 5.180 5.200 5.000 5.150 29,700 -0.01(-0.19%)
Dec 17, 2004 5.290 5.290 5.150 5.160 21,300 -0.04(-0.77%)
Dec 16, 2004 5.230 5.300 5.150 5.200 77,900 +0.00(+0.00%)
Dec 15, 2004 5.030 5.200 4.950 5.200 52,200 +0.07(+1.36%)
Dec 14, 2004 5.180 5.420 4.880 5.130 143,700 +0.02(+0.39%)
Dec 13, 2004 4.680 5.110 4.660 5.110 102,400 +0.51(+11.09%)
Dec 10, 2004 4.700 4.940 4.600 4.600 46,400 -0.05(-1.08%)
Dec 09, 2004 4.670 4.670 4.440 4.650 51,500 -0.02(-0.43%)
Dec 08, 2004 4.800 4.890 4.600 4.670 108,200 -0.21(-4.30%)
Dec 07, 2004 5.200 5.290 4.760 4.880 76,100 -0.31(-5.97%)
Dec 06, 2004 5.300 5.500 5.120 5.190 125,100 -0.03(-0.57%)
Dec 03, 2004 4.800 5.290 4.600 5.220 164,700 +0.42(+8.75%)
Dec 02, 2004 5.390 5.400 4.600 4.800 185,000 -0.44(-8.40%)
Dec 01, 2004 5.490 5.500 5.000 5.240 205,400 +0.01(+0.19%)
Nov 30, 2004 5.690 5.690 5.150 5.230 396,700 +0.05(+0.97%)
Nov 29, 2004 4.780 5.450 4.750 5.180 673,500 +0.61(+13.35%)
Nov 26, 2004 4.050 4.880 4.020 4.570 565,400 +0.63(+15.99%)
Nov 24, 2004 3.700 3.950 3.700 3.940 72,300 +0.24(+6.49%)
Nov 23, 2004 3.650 3.770 3.650 3.700 39,200 +0.01(+0.27%)
Nov 22, 2004 3.750 3.870 3.650 3.690 37,100 -0.10(-2.64%)
Nov 19, 2004 3.840 3.850 3.650 3.790 23,800 -0.03(-0.79%)
Nov 18, 2004 3.920 3.920 3.750 3.820 13,800 -0.07(-1.80%)
Nov 17, 2004 4.000 4.048 3.830 3.890 17,200 -0.02(-0.51%)
Nov 16, 2004 4.200 4.250 3.910 3.910 52,000 -0.14(-3.46%)
Nov 15, 2004 3.860 4.050 3.850 4.050 51,400 +0.19(+4.92%)
Nov 12, 2004 3.850 3.960 3.840 3.860 14,900 -0.04(-1.03%)
Nov 11, 2004 4.100 4.100 3.800 3.900 20,000 -0.09(-2.26%)
Nov 10, 2004 3.960 4.080 3.950 3.990 33,800 +0.04(+1.01%)
Nov 09, 2004 3.990 4.040 3.900 3.950 25,700 +0.08(+2.07%)
Nov 08, 2004 3.890 3.900 3.860 3.870 20,000 +0.05(+1.31%)
Nov 05, 2004 3.890 3.890 3.800 3.820 24,900 +0.07(+1.87%)
Nov 04, 2004 3.850 3.850 3.750 3.750 10,200 -0.02(-0.53%)
Nov 03, 2004 3.600 3.900 3.550 3.770 39,100 +0.23(+6.50%)
Nov 02, 2004 3.410 3.590 3.360 3.540 76,100 +0.04(+1.14%)
Nov 01, 2004 3.560 3.590 3.400 3.500 23,500 -0.05(-1.41%)
Oct 29, 2004 3.650 3.710 3.550 3.550 37,800 +0.00(+0.00%)
Oct 28, 2004 3.800 3.850 3.500 3.550 39,300 -0.18(-4.83%)
Oct 27, 2004 3.910 3.910 3.710 3.730 58,000 -0.17(-4.36%)
Oct 26, 2004 4.100 4.160 3.790 3.900 56,400 -0.14(-3.47%)
Oct 25, 2004 3.700 4.100 3.700 4.040 78,900 +0.39(+10.68%)
Oct 22, 2004 3.720 3.750 3.600 3.650 32,800 -0.04(-1.08%)
Oct 21, 2004 3.650 3.740 3.620 3.690 11,000 +0.01(+0.27%)
Oct 20, 2004 3.580 3.680 3.550 3.680 50,400 +0.00(+0.00%)
Oct 19, 2004 3.790 3.800 3.500 3.680 76,900 -0.06(-1.60%)
Oct 18, 2004 3.900 3.980 3.700 3.740 44,200 -0.21(-5.32%)
Oct 15, 2004 3.550 3.950 3.550 3.950 29,100 +0.30(+8.22%)
Oct 14, 2004 3.970 3.970 3.650 3.650 52,400 -0.32(-8.06%)
Oct 13, 2004 4.400 4.400 3.500 3.970 235,700 -0.35(-8.10%)
Oct 12, 2004 4.100 4.330 4.010 4.320 83,400 +0.22(+5.37%)
Oct 11, 2004 4.200 4.250 4.050 4.100 25,200 -0.10(-2.38%)
Oct 08, 2004 4.200 4.330 4.150 4.200 51,200 +0.04(+0.96%)
Oct 07, 2004 4.350 4.350 4.150 4.160 52,600 -0.09(-2.12%)
Oct 06, 2004 4.150 4.310 4.150 4.250 110,000 +0.08(+1.92%)
Oct 05, 2004 4.390 4.500 4.130 4.170 208,500 -0.15(-3.47%)
Oct 04, 2004 4.400 4.400 4.200 4.320 153,400 +0.08(+1.89%)
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.