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 (%)
Sep 30, 2019 9.450 9.450 9.310 9.310 487 -0.05(-0.53%)
Sep 27, 2019 9.570 9.580 9.360 9.360 800 -0.13(-1.37%)
Sep 26, 2019 9.490 9.490 9.490 9.490 102 +0.18(+1.93%)
Sep 25, 2019 9.310 9.310 9.310 9.310 284 -0.25(-2.61%)
Sep 24, 2019 9.230 9.560 9.210 9.560 712 +0.20(+2.14%)
Sep 23, 2019 9.300 9.360 9.280 9.360 800 +0.00(+0.00%)
Sep 20, 2019 9.360 9.360 9.360 9.360 100 +0.00(+0.00%)
Sep 19, 2019 9.770 9.770 9.360 9.360 203 -0.32(-3.31%)
Sep 18, 2019 9.260 9.680 9.190 9.680 1,226 +0.09(+0.94%)
Sep 17, 2019 9.280 9.590 9.180 9.590 2,837 +0.26(+2.79%)
Sep 16, 2019 9.330 9.330 9.330 9.330 44 +0.00(+0.00%)
Sep 13, 2019 9.300 9.493 9.300 9.330 1,400 -0.11(-1.17%)
Sep 12, 2019 9.440 9.440 9.440 9.440 2 +0.00(+0.00%)
Sep 11, 2019 9.440 9.440 9.440 9.440 762 +0.10(+1.07%)
Sep 10, 2019 9.340 9.340 31 +0.00(+0.00%)
Sep 09, 2019 9.340 9.340 9.340 9.340 102 +0.13(+1.41%)
Sep 06, 2019 9.210 9.210 9.210 9.210 200 -0.22(-2.33%)
Sep 05, 2019 9.430 9.430 9.430 9.430 109 +0.04(+0.43%)
Sep 04, 2019 9.210 9.400 9.210 9.390 940 +0.11(+1.23%)
Sep 03, 2019 9.256 9.276 9.230 9.276 862 -0.31(-3.27%)
Aug 30, 2019 9.180 9.590 9.180 9.590 8,200 +0.36(+3.90%)
Aug 29, 2019 9.230 9.230 9.230 9.230 268 +0.20(+2.21%)
Aug 28, 2019 9.110 9.110 9.030 9.030 2,923 -0.16(-1.74%)
Aug 27, 2019 9.250 9.250 9.070 9.190 2,051 +0.06(+0.66%)
Aug 26, 2019 9.260 9.279 9.130 9.130 12,881 -0.21(-2.25%)
Aug 23, 2019 9.350 9.350 9.340 9.340 200 -0.20(-2.10%)
Aug 22, 2019 9.400 9.540 9.350 9.540 2,841 -0.06(-0.63%)
Aug 21, 2019 9.390 9.600 9.390 9.600 1,161 +0.30(+3.23%)
Aug 20, 2019 9.390 9.460 8.990 9.300 6,940 +0.23(+2.54%)
Aug 19, 2019 9.740 9.740 9.070 9.070 555 -0.57(-5.91%)
Aug 16, 2019 9.250 9.640 9.250 9.640 900 +0.21(+2.23%)
Aug 15, 2019 9.300 9.430 9.300 9.430 3,578 -0.30(-3.08%)
Aug 14, 2019 9.730 9.730 9.730 9.730 11 +0.00(+0.00%)
Aug 13, 2019 9.580 9.730 9.290 9.730 1,867 +0.46(+4.96%)
Aug 12, 2019 9.180 9.270 9.180 9.270 711 +0.12(+1.31%)
Aug 09, 2019 9.060 9.260 9.060 9.150 1,100 +0.15(+1.67%)
Aug 08, 2019 8.920 9.160 8.910 9.000 2,141 +0.16(+1.81%)
Aug 07, 2019 8.600 8.840 8.600 8.840 2,640 +0.13(+1.49%)
Aug 06, 2019 8.470 8.790 8.415 8.710 2,394 +0.51(+6.22%)
Aug 05, 2019 8.520 8.845 7.850 8.200 7,706 -0.31(-3.64%)
Aug 02, 2019 8.730 8.940 8.510 8.510 2,100 -0.17(-1.91%)
Aug 01, 2019 8.630 8.880 8.600 8.676 4,438 -0.13(-1.49%)
Jul 31, 2019 8.750 8.840 8.550 8.807 2,621 +0.09(+1.00%)
Jul 30, 2019 8.660 8.720 8.470 8.720 799 +0.07(+0.81%)
Jul 29, 2019 8.420 8.650 8.410 8.650 2,019 +0.39(+4.72%)
Jul 26, 2019 8.260 8.260 8.260 8.260 200 -0.22(-2.59%)
Jul 25, 2019 8.340 8.480 8.084 8.480 2,594 +0.19(+2.29%)
Jul 24, 2019 8.420 8.420 8.280 8.290 449 -0.11(-1.31%)
Jul 23, 2019 8.410 8.410 8.400 8.400 304 -0.06(-0.71%)
Jul 22, 2019 8.460 8.500 8.450 8.460 1,543 +0.05(+0.60%)
Jul 19, 2019 8.410 8.410 8.410 8.410 200 -0.19(-2.21%)
Jul 18, 2019 8.480 8.600 8.480 8.600 429 +0.18(+2.14%)
Jul 17, 2019 8.420 8.420 8.420 8.420 265 -0.10(-1.17%)
Jul 16, 2019 8.520 8.520 8.520 8.520 176 +0.03(+0.35%)
Jul 15, 2019 8.490 8.490 8.490 8.490 464 +0.03(+0.35%)
Jul 12, 2019 8.380 8.460 8.380 8.460 900 +0.17(+2.05%)
Jul 11, 2019 8.290 8.290 8.290 8.290 204 +0.04(+0.48%)
Jul 10, 2019 8.290 8.440 8.140 8.250 1,559 +0.05(+0.61%)
Jul 09, 2019 8.410 8.420 8.200 8.200 593 -0.19(-2.26%)
Jul 08, 2019 8.390 8.390 8.390 8.390 111 +0.05(+0.60%)
Jul 05, 2019 8.340 8.340 8.340 8.340 300 +0.02(+0.24%)
Jul 03, 2019 8.200 8.320 8.060 8.320 1,600 +0.13(+1.59%)
Jul 02, 2019 8.100 8.190 8.100 8.190 4,370 +0.11(+1.36%)
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.