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 )

31.00 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2006 5.100 5.280 5.100 5.280 11,100 +0.13(+2.52%)
Feb 28, 2006 5.260 5.350 5.120 5.150 36,500 -0.11(-2.09%)
Feb 27, 2006 5.280 5.380 5.260 5.260 41,700 -0.07(-1.31%)
Feb 24, 2006 5.280 5.400 5.280 5.330 19,300 +0.05(+0.95%)
Feb 23, 2006 5.320 5.430 5.270 5.280 59,300 -0.07(-1.31%)
Feb 22, 2006 5.150 5.350 5.150 5.350 49,500 +0.20(+3.88%)
Feb 21, 2006 5.050 5.150 5.010 5.150 9,000 +0.03(+0.59%)
Feb 17, 2006 4.960 5.120 4.960 5.120 4,700 +0.09(+1.79%)
Feb 16, 2006 5.140 5.150 4.910 5.030 16,300 -0.06(-1.18%)
Feb 15, 2006 5.110 5.140 5.000 5.090 6,200 +0.03(+0.59%)
Feb 14, 2006 4.950 5.100 4.900 5.060 19,600 +0.09(+1.81%)
Feb 13, 2006 4.950 5.000 4.790 4.970 45,000 -0.07(-1.39%)
Feb 10, 2006 5.000 5.050 4.890 5.040 36,400 +0.09(+1.82%)
Feb 09, 2006 5.120 5.250 4.800 4.950 67,400 -0.07(-1.39%)
Feb 08, 2006 5.100 5.200 4.960 5.020 41,700 -0.18(-3.46%)
Feb 07, 2006 5.400 5.500 5.170 5.200 45,400 -0.14(-2.62%)
Feb 06, 2006 5.100 5.340 4.960 5.340 44,900 +0.24(+4.71%)
Feb 03, 2006 4.950 5.200 4.750 5.100 69,000 +0.05(+0.99%)
Feb 02, 2006 5.160 5.250 4.950 5.050 40,200 -0.19(-3.63%)
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.