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 )

32.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Nov 30, 2015 7.000 7.110 6.930 7.106 5,864 +0.08(+1.08%)
Nov 27, 2015 7.110 7.110 7.030 7.030 494 -0.03(-0.42%)
Nov 25, 2015 6.940 7.060 7.060 7.060 1,200 +0.20(+2.92%)
Nov 24, 2015 6.880 6.910 6.810 6.860 21,967 +0.05(+0.73%)
Nov 23, 2015 6.890 6.920 6.810 6.810 10,120 -0.14(-2.01%)
Nov 20, 2015 7.060 7.060 6.910 6.950 17,117 +0.01(+0.21%)
Nov 19, 2015 6.970 6.970 6.920 6.935 2,242 +0.13(+1.84%)
Nov 18, 2015 6.960 6.980 6.790 6.810 4,423 -0.01(-0.15%)
Nov 17, 2015 7.020 7.120 6.780 6.820 4,383 -0.06(-0.87%)
Nov 16, 2015 6.970 7.030 6.880 6.880 611 +0.03(+0.44%)
Nov 13, 2015 7.100 7.110 6.850 6.850 5,220 -0.30(-4.20%)
Nov 12, 2015 7.230 7.230 7.080 7.150 2,819 -0.05(-0.69%)
Nov 11, 2015 7.280 7.320 7.180 7.200 5,761 -0.04(-0.55%)
Nov 10, 2015 7.340 7.360 7.080 7.240 18,920 -0.04(-0.55%)
Nov 09, 2015 7.530 7.560 7.280 7.280 2,445 -0.28(-3.70%)
Nov 06, 2015 7.690 7.690 7.450 7.560 2,837 -0.05(-0.66%)
Nov 05, 2015 7.612 7.650 7.540 7.610 1,647 +0.03(+0.40%)
Nov 04, 2015 7.770 7.770 7.580 7.580 1,696 -0.29(-3.68%)
Nov 03, 2015 7.970 7.970 7.860 7.870 3,180 -0.44(-5.26%)
Nov 02, 2015 8.307 8.307 8.307 8.307 101 +0.11(+1.30%)
Oct 30, 2015 8.100 8.300 7.870 8.200 10,000 +0.20(+2.50%)
Oct 29, 2015 8.000 8.000 8.000 8.000 204 -0.12(-1.48%)
Oct 28, 2015 8.330 8.390 8.120 8.120 1,598 -0.26(-3.10%)
Oct 27, 2015 8.340 8.430 8.230 8.380 6,993 +0.03(+0.38%)
Oct 26, 2015 8.380 8.390 8.348 8.348 4,635 -0.02(-0.19%)
Oct 23, 2015 8.400 8.420 8.350 8.364 3,378 -0.17(-1.94%)
Oct 22, 2015 8.390 8.590 8.390 8.530 643 +0.08(+0.95%)
Oct 21, 2015 8.330 8.450 8.330 8.450 579 +0.00(+0.00%)
Oct 20, 2015 8.890 8.890 8.380 8.450 4,337 -0.16(-1.86%)
Oct 19, 2015 8.620 8.630 8.530 8.610 846 -0.04(-0.46%)
Oct 16, 2015 8.560 8.650 8.530 8.650 1,896 +0.05(+0.58%)
Oct 15, 2015 8.540 8.650 8.540 8.600 3,224 +0.09(+1.06%)
Oct 14, 2015 8.460 8.517 8.350 8.510 1,050 +0.16(+1.92%)
Oct 13, 2015 8.540 8.580 8.350 8.350 552 -0.13(-1.53%)
Oct 12, 2015 8.510 8.730 8.480 8.480 5,689 -0.18(-2.12%)
Oct 09, 2015 8.400 8.664 8.340 8.664 3,107 +0.35(+4.26%)
Oct 08, 2015 7.940 8.350 7.940 8.310 2,425 +0.46(+5.86%)
Oct 07, 2015 8.020 8.040 7.850 7.850 3,432 +0.00(+0.00%)
Oct 06, 2015 7.812 7.940 7.810 7.850 3,317 +0.05(+0.64%)
Oct 05, 2015 7.840 7.840 7.800 7.800 820 +0.01(+0.13%)
Oct 02, 2015 7.530 7.830 7.440 7.790 4,917 +0.45(+6.13%)
Oct 01, 2015 7.470 7.470 7.340 7.340 1,084 -0.04(-0.49%)
Sep 30, 2015 7.430 7.450 7.375 7.376 2,323 -0.04(-0.59%)
Sep 29, 2015 7.360 7.420 7.360 7.420 1,542 +0.08(+1.09%)
Sep 28, 2015 7.520 7.520 7.340 7.340 3,265 -0.35(-4.55%)
Sep 25, 2015 7.350 7.690 7.350 7.690 2,405 +0.31(+4.20%)
Sep 24, 2015 7.260 7.400 7.260 7.380 855 +0.01(+0.10%)
Sep 23, 2015 7.601 7.601 7.340 7.373 7,296 -0.24(-3.12%)
Sep 22, 2015 7.712 7.720 7.610 7.610 3,427 -0.15(-1.93%)
Sep 21, 2015 7.856 7.856 7.690 7.760 1,994 -0.18(-2.27%)
Sep 18, 2015 7.950 8.030 7.920 7.940 6,933 +0.07(+0.89%)
Sep 17, 2015 7.910 8.020 7.870 7.870 1,759 -0.13(-1.62%)
Sep 16, 2015 7.880 8.030 7.860 8.000 4,869 +0.19(+2.42%)
Sep 15, 2015 7.960 7.960 7.760 7.811 2,243 -0.16(-2.03%)
Sep 14, 2015 8.020 8.020 7.926 7.973 771 -0.03(-0.34%)
Sep 11, 2015 7.940 8.020 7.823 8.000 3,085 +0.17(+2.17%)
Sep 10, 2015 7.890 8.050 7.830 7.830 5,430 +0.18(+2.35%)
Sep 09, 2015 7.590 7.690 7.590 7.650 3,288 +0.09(+1.19%)
Sep 08, 2015 7.550 7.710 7.530 7.560 2,927 +0.06(+0.80%)
Sep 04, 2015 7.590 7.500 7.500 7.500 5,300 -0.05(-0.66%)
Sep 03, 2015 7.630 7.740 7.550 7.550 3,587 -0.18(-2.33%)
Sep 02, 2015 8.010 8.010 7.650 7.730 5,196 -0.03(-0.39%)
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.