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 30, 2005 4.050 4.100 3.950 3.960 15,300 -0.14(-3.41%)
Dec 29, 2005 4.100 4.250 4.000 4.100 38,500 -0.02(-0.49%)
Dec 28, 2005 4.050 4.160 4.000 4.120 16,000 +0.12(+3.00%)
Dec 27, 2005 4.000 4.180 4.000 4.000 13,900 -0.08(-1.96%)
Dec 23, 2005 4.010 4.120 3.950 4.080 8,500 -0.02(-0.49%)
Dec 22, 2005 4.250 4.250 3.950 4.100 8,100 -0.05(-1.20%)
Dec 21, 2005 4.040 4.180 3.990 4.150 13,000 +0.06(+1.47%)
Dec 20, 2005 4.100 4.100 3.940 4.090 32,800 +0.03(+0.74%)
Dec 19, 2005 4.300 4.320 4.030 4.060 23,400 -0.24(-5.58%)
Dec 16, 2005 4.310 4.360 4.300 4.300 2,500 +0.00(+0.00%)
Dec 15, 2005 4.310 4.320 4.240 4.300 2,600 +0.04(+0.94%)
Dec 14, 2005 4.400 4.400 4.260 4.260 8,800 -0.17(-3.84%)
Dec 13, 2005 4.430 4.500 4.360 4.430 9,200 +0.07(+1.61%)
Dec 12, 2005 4.310 4.430 4.310 4.360 5,700 +0.06(+1.40%)
Dec 09, 2005 4.250 4.310 4.250 4.300 15,400 +0.04(+0.94%)
Dec 08, 2005 4.430 4.430 4.260 4.260 22,400 -0.18(-4.05%)
Dec 07, 2005 4.510 4.530 4.400 4.440 26,600 -0.14(-3.06%)
Dec 06, 2005 4.600 4.600 4.510 4.580 34,000 +0.02(+0.44%)
Dec 05, 2005 4.600 4.700 4.520 4.560 14,700 +0.01(+0.22%)
Dec 02, 2005 4.510 4.800 4.470 4.550 64,200 +0.08(+1.79%)
Dec 01, 2005 4.080 4.500 4.080 4.470 79,300 +0.45(+11.19%)
Nov 30, 2005 4.040 4.050 3.991 4.020 21,100 +0.01(+0.25%)
Nov 29, 2005 3.990 4.150 3.980 4.010 35,500 -0.05(-1.23%)
Nov 28, 2005 4.050 4.060 3.960 4.060 9,500 -0.05(-1.22%)
Nov 25, 2005 4.110 4.110 4.110 4.110 200 -0.03(-0.72%)
Nov 23, 2005 4.050 4.140 4.030 4.140 19,800 +0.09(+2.22%)
Nov 22, 2005 4.100 4.101 3.990 4.050 17,900 -0.02(-0.49%)
Nov 21, 2005 3.920 4.120 3.900 4.070 21,600 +0.15(+3.83%)
Nov 18, 2005 3.930 3.950 3.840 3.920 12,900 -0.05(-1.26%)
Nov 17, 2005 3.950 3.980 3.950 3.970 2,000 +0.02(+0.51%)
Nov 16, 2005 3.950 4.000 3.800 3.950 22,000 -0.08(-1.98%)
Nov 15, 2005 4.000 4.050 4.000 4.030 4,900 +0.03(+0.74%)
Nov 14, 2005 4.060 4.060 4.000 4.000 6,300 -0.07(-1.72%)
Nov 11, 2005 4.050 4.080 4.050 4.070 2,000 +0.02(+0.49%)
Nov 10, 2005 4.050 4.100 3.920 4.050 7,500 -0.05(-1.22%)
Nov 09, 2005 4.200 4.200 4.090 4.100 7,200 -0.08(-1.91%)
Nov 08, 2005 4.200 4.200 4.120 4.180 3,900 -0.02(-0.48%)
Nov 07, 2005 4.250 4.260 4.180 4.200 5,900 +0.01(+0.24%)
Nov 04, 2005 4.150 4.200 4.150 4.190 3,700 +0.02(+0.48%)
Nov 03, 2005 4.150 4.200 4.100 4.170 14,400 +0.02(+0.48%)
Nov 02, 2005 4.100 4.150 4.090 4.150 9,000 +0.10(+2.47%)
Nov 01, 2005 4.100 4.100 3.950 4.050 12,200 +0.00(+0.00%)
Oct 31, 2005 3.920 4.050 3.920 4.050 17,700 +0.10(+2.53%)
Oct 28, 2005 4.020 4.020 3.900 3.950 21,800 -0.19(-4.59%)
Oct 27, 2005 4.150 4.220 4.050 4.140 4,200 -0.06(-1.43%)
Oct 26, 2005 4.150 4.200 4.150 4.200 13,900 +0.15(+3.70%)
Oct 25, 2005 3.980 4.050 3.920 4.050 8,400 +0.06(+1.50%)
Oct 24, 2005 3.980 4.000 3.950 3.990 4,400 -0.01(-0.25%)
Oct 21, 2005 3.910 4.000 3.910 4.000 9,500 +0.05(+1.27%)
Oct 20, 2005 3.970 3.970 3.880 3.950 5,600 -0.05(-1.25%)
Oct 19, 2005 3.950 4.000 3.860 4.000 6,200 +0.00(+0.00%)
Oct 18, 2005 4.120 4.120 3.990 4.000 7,800 -0.07(-1.72%)
Oct 17, 2005 4.030 4.100 4.000 4.070 8,900 +0.10(+2.52%)
Oct 14, 2005 3.980 4.050 3.930 3.970 11,100 +0.02(+0.51%)
Oct 13, 2005 4.020 4.090 3.770 3.950 36,400 -0.10(-2.47%)
Oct 12, 2005 4.050 4.170 4.030 4.050 21,400 -0.09(-2.17%)
Oct 11, 2005 4.110 4.240 4.030 4.140 18,400 -0.06(-1.43%)
Oct 10, 2005 4.400 4.420 4.020 4.200 53,600 -0.20(-4.55%)
Oct 07, 2005 4.440 4.440 4.400 4.400 10,400 -0.01(-0.23%)
Oct 06, 2005 4.420 4.500 4.400 4.410 20,600 -0.09(-2.00%)
Oct 05, 2005 4.440 4.600 4.440 4.500 21,000 -0.04(-0.88%)
Oct 04, 2005 4.400 4.540 4.400 4.540 5,800 +0.12(+2.71%)
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.