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, 2007 10.37 10.52 10.10 10.35 130,419 -0.02(-0.19%)
Dec 28, 2007 10.57 10.75 10.37 10.37 103,221 -0.30(-2.81%)
Dec 27, 2007 10.99 10.99 10.60 10.67 99,330 -0.23(-2.11%)
Dec 26, 2007 10.65 10.94 10.63 10.90 175,100 +0.22(+2.06%)
Dec 24, 2007 10.65 10.75 10.60 10.68 31,300 +0.00(+0.00%)
Dec 21, 2007 10.73 10.75 10.55 10.68 51,600 -0.01(-0.09%)
Dec 20, 2007 10.72 10.73 10.35 10.69 61,600 -0.01(-0.09%)
Dec 19, 2007 10.98 10.98 10.55 10.70 162,600 +0.07(+0.66%)
Dec 18, 2007 10.48 10.70 10.45 10.63 212,900 +0.23(+2.21%)
Dec 17, 2007 10.40 10.46 10.25 10.40 259,344 +0.11(+1.07%)
Dec 14, 2007 10.10 10.45 10.00 10.29 118,200 -0.01(-0.10%)
Dec 13, 2007 10.56 10.56 10.10 10.30 103,000 -0.32(-3.01%)
Dec 12, 2007 10.55 10.70 10.40 10.62 124,800 +0.22(+2.12%)
Dec 11, 2007 10.40 10.55 10.15 10.40 171,260 +0.09(+0.87%)
Dec 10, 2007 10.11 10.35 10.01 10.31 188,570 +0.32(+3.20%)
Dec 07, 2007 9.900 10.07 9.800 9.990 80,700 +0.13(+1.32%)
Dec 06, 2007 9.800 9.920 9.700 9.860 123,250 +0.10(+1.02%)
Dec 05, 2007 9.600 9.760 9.560 9.760 131,200 +0.18(+1.88%)
Dec 04, 2007 9.790 9.790 9.500 9.580 115,100 -0.13(-1.34%)
Dec 03, 2007 9.640 9.800 9.500 9.710 139,400 +0.14(+1.46%)
Nov 30, 2007 9.980 9.980 9.550 9.570 107,900 +0.03(+0.31%)
Nov 29, 2007 9.720 9.780 9.190 9.540 66,600 -0.12(-1.24%)
Nov 28, 2007 9.590 9.700 9.470 9.660 117,500 +0.20(+2.11%)
Nov 27, 2007 9.550 9.600 9.310 9.460 111,800 -0.14(-1.46%)
Nov 26, 2007 9.850 9.850 9.300 9.600 66,900 +0.01(+0.10%)
Nov 23, 2007 9.440 9.630 9.430 9.590 49,200 +0.15(+1.59%)
Nov 21, 2007 8.890 9.940 8.890 9.440 182,965 -0.36(-3.67%)
Nov 20, 2007 9.620 9.960 9.620 9.800 129,700 +0.06(+0.62%)
Nov 19, 2007 10.20 10.20 9.600 9.740 163,700 +0.06(+0.62%)
Nov 16, 2007 9.470 9.700 9.470 9.680 70,300 +0.21(+2.22%)
Nov 15, 2007 9.750 9.750 9.350 9.470 224,600 -0.36(-3.66%)
Nov 14, 2007 9.860 10.00 9.610 9.830 216,000 +0.17(+1.76%)
Nov 13, 2007 9.500 9.940 9.500 9.660 102,706 -0.09(-0.92%)
Nov 12, 2007 10.05 10.09 9.690 9.750 705,500 -0.24(-2.40%)
Nov 09, 2007 10.05 10.10 9.650 9.990 193,550 -0.13(-1.28%)
Nov 08, 2007 10.19 10.27 9.750 10.12 190,600 -0.03(-0.30%)
Nov 07, 2007 10.00 10.57 10.00 10.15 106,800 -0.23(-2.22%)
Nov 06, 2007 10.21 10.44 10.21 10.38 44,400 +0.24(+2.37%)
Nov 05, 2007 10.01 10.20 9.650 10.14 86,900 +0.01(+0.10%)
Nov 02, 2007 10.26 10.40 9.800 10.13 164,900 -0.18(-1.75%)
Nov 01, 2007 10.49 10.50 10.25 10.31 69,700 -0.24(-2.27%)
Oct 31, 2007 10.40 10.80 10.40 10.55 286,200 +0.27(+2.63%)
Oct 30, 2007 10.25 10.50 10.20 10.28 168,700 +0.09(+0.88%)
Oct 29, 2007 10.10 10.25 10.07 10.19 259,400 -0.04(-0.39%)
Oct 26, 2007 10.89 10.89 10.01 10.23 561,000 -0.51(-4.75%)
Oct 25, 2007 10.92 10.92 10.67 10.74 58,200 +0.02(+0.19%)
Oct 24, 2007 10.76 11.00 10.63 10.72 188,800 -0.04(-0.37%)
Oct 23, 2007 11.00 11.00 10.61 10.76 164,700 +0.09(+0.84%)
Oct 22, 2007 10.50 10.75 10.45 10.67 135,800 -0.03(-0.28%)
Oct 19, 2007 12.00 10.95 10.63 10.70 179,700 -0.29(-2.64%)
Oct 18, 2007 10.73 11.02 10.60 10.99 284,600 +0.26(+2.42%)
Oct 17, 2007 11.00 11.00 10.49 10.73 153,100 +0.31(+2.98%)
Oct 16, 2007 10.70 10.70 10.32 10.42 130,400 -0.34(-3.16%)
Oct 15, 2007 10.70 10.85 10.50 10.76 338,300 +0.12(+1.13%)
Oct 12, 2007 10.41 10.68 10.41 10.64 75,600 +0.04(+0.38%)
Oct 11, 2007 10.55 10.75 10.45 10.60 315,700 +0.07(+0.66%)
Oct 10, 2007 10.74 10.74 10.48 10.53 99,500 -0.17(-1.59%)
Oct 09, 2007 10.67 10.74 10.59 10.70 106,000 +0.13(+1.23%)
Oct 08, 2007 10.42 10.57 10.20 10.57 85,100 +0.10(+0.96%)
Oct 05, 2007 10.21 10.50 10.15 10.47 86,400 +0.28(+2.75%)
Oct 04, 2007 10.20 10.28 10.00 10.19 91,500 -0.07(-0.68%)
Oct 03, 2007 10.45 10.45 10.16 10.26 80,900 -0.29(-2.75%)
Oct 02, 2007 10.36 10.55 10.10 10.55 137,600 +0.07(+0.67%)
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.