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 (%)
Apr 29, 2011 8.370 8.580 8.350 8.560 43,621 +0.20(+2.39%)
Apr 28, 2011 8.410 8.480 8.340 8.360 20,722 -0.03(-0.36%)
Apr 27, 2011 8.530 8.580 8.390 8.390 70,520 -0.19(-2.21%)
Apr 26, 2011 8.740 8.765 8.460 8.580 26,788 -0.16(-1.83%)
Apr 25, 2011 8.630 8.770 8.580 8.740 24,650 +0.09(+1.04%)
Apr 21, 2011 8.650 8.710 8.550 8.650 5,804 -0.09(-1.03%)
Apr 20, 2011 8.530 8.800 8.490 8.740 20,796 +0.21(+2.46%)
Apr 19, 2011 7.780 8.580 7.620 8.530 19,501 -0.01(-0.12%)
Apr 18, 2011 8.480 8.540 8.340 8.540 25,888 +0.07(+0.83%)
Apr 15, 2011 8.490 8.500 8.410 8.470 5,976 +0.00(+0.00%)
Apr 14, 2011 8.470 8.490 8.380 8.470 11,355 -0.13(-1.51%)
Apr 13, 2011 8.480 8.600 8.326 8.600 19,228 +0.25(+2.99%)
Apr 12, 2011 8.292 8.370 8.292 8.350 11,421 -0.01(-0.12%)
Apr 11, 2011 8.380 8.420 8.330 8.360 20,092 -0.04(-0.48%)
Apr 08, 2011 8.240 8.400 8.240 8.400 9,998 +0.12(+1.45%)
Apr 07, 2011 8.350 8.350 8.280 8.280 21,572 -0.06(-0.72%)
Apr 06, 2011 8.340 8.370 8.177 8.340 15,300 -0.06(-0.71%)
Apr 05, 2011 8.360 8.400 8.290 8.400 13,527 +0.09(+1.08%)
Apr 04, 2011 8.250 8.330 8.240 8.310 7,579 +0.03(+0.36%)
Apr 01, 2011 8.480 8.480 8.280 8.280 45,305 -0.22(-2.59%)
Mar 31, 2011 7.920 8.500 7.900 8.500 61,884 +0.53(+6.65%)
Mar 30, 2011 7.990 8.070 7.800 7.970 162,448 +0.01(+0.13%)
Mar 29, 2011 7.950 8.010 7.320 7.960 89,162 -0.06(-0.75%)
Mar 28, 2011 8.100 8.100 7.930 8.020 19,654 +0.00(+0.00%)
Mar 25, 2011 8.000 8.040 7.960 8.020 12,321 +0.07(+0.88%)
Mar 24, 2011 7.950 8.120 7.950 7.950 27,551 +0.00(+0.00%)
Mar 23, 2011 7.860 7.990 7.860 7.950 18,390 +0.09(+1.15%)
Mar 22, 2011 8.010 8.010 7.810 7.860 27,859 -0.18(-2.24%)
Mar 21, 2011 7.930 8.050 7.820 8.040 20,183 +0.15(+1.90%)
Mar 18, 2011 8.000 8.000 7.810 7.890 16,049 -0.02(-0.25%)
Mar 17, 2011 7.890 7.950 7.800 7.910 23,264 +0.13(+1.67%)
Mar 16, 2011 7.870 7.960 7.750 7.780 16,629 -0.13(-1.64%)
Mar 15, 2011 7.860 8.070 7.850 7.910 16,176 -0.16(-1.98%)
Mar 14, 2011 8.040 8.070 7.900 8.070 12,928 +0.07(+0.88%)
Mar 11, 2011 7.920 8.059 7.870 8.000 20,245 +0.13(+1.65%)
Mar 10, 2011 7.990 7.990 7.850 7.870 31,684 -0.21(-2.60%)
Mar 09, 2011 8.100 8.120 7.970 8.080 23,762 -0.02(-0.25%)
Mar 08, 2011 8.010 8.110 7.900 8.100 17,206 +0.09(+1.12%)
Mar 07, 2011 8.200 8.200 8.000 8.010 31,251 -0.19(-2.32%)
Mar 04, 2011 8.190 8.250 8.050 8.200 33,268 +0.02(+0.24%)
Mar 03, 2011 8.150 8.180 8.060 8.180 18,513 +0.16(+2.00%)
Mar 02, 2011 7.850 8.030 7.130 8.020 19,223 +0.18(+2.30%)
Mar 01, 2011 7.910 7.920 7.840 7.840 17,141 -0.09(-1.13%)
Feb 28, 2011 7.910 8.050 7.810 7.930 26,554 +0.01(+0.13%)
Feb 25, 2011 7.980 7.980 7.900 7.920 17,080 +0.02(+0.25%)
Feb 24, 2011 7.900 7.960 7.780 7.900 16,635 +0.02(+0.26%)
Feb 23, 2011 7.910 8.026 7.780 7.880 45,735 -0.07(-0.88%)
Feb 22, 2011 8.460 8.460 7.940 7.950 43,540 -0.46(-5.47%)
Feb 18, 2011 8.470 8.470 8.360 8.410 9,575 +0.01(+0.12%)
Feb 17, 2011 8.350 8.500 8.270 8.400 19,481 +0.02(+0.24%)
Feb 16, 2011 8.400 8.450 8.300 8.380 22,606 +0.00(+0.00%)
Feb 15, 2011 8.440 8.460 8.300 8.380 51,084 +0.03(+0.36%)
Feb 14, 2011 8.370 8.460 8.290 8.350 45,004 +0.03(+0.36%)
Feb 11, 2011 8.260 8.340 8.160 8.320 51,091 +0.06(+0.73%)
Feb 10, 2011 8.220 8.310 8.170 8.260 17,950 +0.00(+0.00%)
Feb 09, 2011 8.500 8.500 8.230 8.260 28,107 -0.22(-2.59%)
Feb 08, 2011 8.690 8.690 8.480 8.480 69,677 -0.18(-2.08%)
Feb 07, 2011 8.570 8.846 8.507 8.660 39,857 +0.15(+1.76%)
Feb 04, 2011 8.430 8.600 8.330 8.510 37,043 +0.13(+1.55%)
Feb 03, 2011 8.330 8.450 8.280 8.380 49,127 +0.05(+0.60%)
Feb 02, 2011 8.500 8.500 8.330 8.330 51,995 -0.10(-1.19%)
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.