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 (%)
Jan 29, 2021 12.56 12.56 12.56 12.56 200 -0.52(-4.01%)
Jan 28, 2021 13.08 13.08 13.08 13.08 305 +0.10(+0.77%)
Jan 27, 2021 12.55 12.98 12.55 12.98 666 -0.35(-2.63%)
Jan 26, 2021 12.70 13.38 12.70 13.33 1,007 -0.07(-0.52%)
Jan 25, 2021 13.52 13.52 12.42 13.40 3,734 -1.09(-7.52%)
Jan 22, 2021 12.65 15.04 12.64 14.49 8,000 +1.49(+11.46%)
Jan 21, 2021 12.97 13.00 12.84 13.00 1,855 +0.55(+4.42%)
Jan 20, 2021 12.94 13.00 12.45 12.45 2,243 +0.15(+1.22%)
Jan 19, 2021 11.82 13.00 11.82 12.30 1,856 -0.52(-4.06%)
Jan 15, 2021 12.82 12.82 12.82 12.82 200 +0.00(+0.00%)
Jan 14, 2021 13.09 13.09 11.88 12.82 9,088 -0.34(-2.58%)
Jan 13, 2021 13.37 13.37 12.44 13.16 1,007 +0.66(+5.28%)
Jan 12, 2021 13.47 13.47 12.50 12.50 713 -0.13(-1.02%)
Jan 11, 2021 12.63 12.63 12.63 12.63 522 +0.34(+2.76%)
Jan 08, 2021 12.43 12.43 12.29 12.29 1,300 -0.14(-1.13%)
Jan 07, 2021 12.44 12.59 12.42 12.43 2,030 -0.24(-1.89%)
Jan 06, 2021 13.36 13.40 12.67 12.67 2,408 -0.06(-0.47%)
Jan 05, 2021 12.09 14.84 12.09 12.73 12,249 +1.43(+12.65%)
Jan 04, 2021 12.12 12.12 11.04 11.30 2,316 -1.50(-11.72%)
Dec 31, 2020 12.80 12.80 12.80 12,002 +0.76(+6.30%)
Dec 30, 2020 12.49 13.19 11.78 12.04 12,002 +0.14(+1.18%)
Dec 29, 2020 10.52 12.00 10.51 11.90 22,868 +1.45(+13.88%)
Dec 28, 2020 11.00 11.00 10.45 10.45 1,953 -0.06(-0.57%)
Dec 24, 2020 10.25 11.00 10.25 10.51 1,000 +0.51(+5.10%)
Dec 23, 2020 9.900 10.00 9.260 10.00 3,639 +0.33(+3.41%)
Dec 22, 2020 9.620 9.670 9.620 9.670 497 +0.30(+3.20%)
Dec 21, 2020 10.00 10.00 9.370 9.370 582 -0.63(-6.30%)
Dec 18, 2020 9.926 10.00 9.926 10.00 1,300 +0.61(+6.50%)
Dec 17, 2020 9.380 9.390 9.380 9.390 1,087 +0.01(+0.11%)
Dec 16, 2020 9.380 9.405 9.380 9.380 682 -0.18(-1.84%)
Dec 14, 2020 9.556 9.556 9.556 0 +0.18(+1.87%)
Dec 11, 2020 9.380 9.380 9.380 9.380 100 +0.00(+0.00%)
Dec 10, 2020 9.380 9.380 9.380 9.380 482 +0.07(+0.75%)
Dec 09, 2020 9.310 9.310 9.310 9.310 67 +0.00(+0.00%)
Dec 08, 2020 9.610 9.923 9.310 9.310 1,643 -0.31(-3.22%)
Dec 07, 2020 9.620 9.620 9.620 9.620 338 -0.29(-2.97%)
Dec 04, 2020 9.914 9.914 9.914 9.914 100 +0.00(+0.00%)
Dec 03, 2020 9.910 9.920 9.890 9.914 3,317 +0.41(+4.36%)
Dec 02, 2020 9.990 9.990 9.500 9.500 1,328 -0.05(-0.53%)
Dec 01, 2020 9.233 9.551 9.233 9.551 3,327 +0.29(+3.16%)
Nov 30, 2020 9.340 9.561 9.134 9.258 3,531 -0.10(-1.10%)
Nov 27, 2020 9.362 9.362 9.362 9.362 100 +0.00(+0.00%)
Nov 25, 2020 9.362 9.362 9.362 9.362 100 +0.00(+0.00%)
Nov 24, 2020 9.530 9.840 9.362 9.362 1,068 -0.27(-2.79%)
Nov 23, 2020 9.630 9.630 9.630 9.630 97 +0.00(+0.00%)
Nov 20, 2020 9.630 9.630 9.630 9.630 100 +0.00(+0.00%)
Nov 19, 2020 9.490 9.630 9.483 9.630 1,932 +0.76(+8.55%)
Nov 18, 2020 8.700 9.250 8.130 8.872 2,655 +0.67(+8.19%)
Nov 17, 2020 8.200 8.200 8.200 8.200 224 +0.00(+0.00%)
Nov 16, 2020 8.220 8.460 8.200 8.200 1,260 -0.79(-8.79%)
Nov 13, 2020 8.990 8.990 8.990 8.990 200 +0.54(+6.39%)
Nov 12, 2020 8.830 8.830 8.450 8.450 1,861 +0.04(+0.48%)
Nov 11, 2020 9.193 9.193 8.410 8.410 1,546 -1.32(-13.57%)
Nov 10, 2020 9.230 9.730 9.230 9.730 470 +0.00(+0.00%)
Nov 09, 2020 9.050 9.730 9.004 9.730 3,825 +0.17(+1.78%)
Nov 06, 2020 9.550 9.560 9.550 9.560 1,000 +0.62(+6.89%)
Nov 05, 2020 8.944 8.944 8.944 8.944 2,101 +0.03(+0.38%)
Nov 04, 2020 8.320 8.910 8.320 8.910 865 +0.13(+1.48%)
Nov 03, 2020 8.780 9.210 8.260 8.780 10,539 +0.55(+6.68%)
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.