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, 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%)
Oct 01, 2007 10.41 10.62 10.34 10.48 147,500 +0.04(+0.38%)
Sep 28, 2007 10.15 10.45 10.11 10.44 110,800 +0.27(+2.65%)
Sep 27, 2007 9.760 10.36 9.760 10.17 190,700 +0.44(+4.52%)
Sep 26, 2007 9.720 9.850 9.650 9.730 137,800 -0.03(-0.31%)
Sep 25, 2007 9.500 9.820 9.460 9.760 96,100 +0.16(+1.67%)
Sep 24, 2007 9.500 9.720 9.430 9.600 89,100 +0.05(+0.52%)
Sep 21, 2007 9.460 9.670 9.200 9.550 407,900 +0.12(+1.27%)
Sep 20, 2007 10.58 11.00 9.410 9.430 163,000 -0.25(-2.58%)
Sep 19, 2007 9.820 9.970 9.580 9.680 312,100 -0.14(-1.43%)
Sep 18, 2007 9.390 9.860 9.270 9.820 335,900 +0.44(+4.69%)
Sep 17, 2007 9.690 9.790 9.260 9.380 107,100 -0.22(-2.29%)
Sep 14, 2007 9.770 9.860 9.560 9.600 126,300 -0.25(-2.54%)
Sep 13, 2007 9.890 10.10 9.800 9.850 83,000 +0.05(+0.51%)
Sep 12, 2007 9.920 9.920 9.650 9.800 95,500 -0.12(-1.21%)
Sep 11, 2007 9.930 10.05 9.800 9.920 65,300 +0.10(+1.02%)
Sep 10, 2007 9.810 9.890 9.600 9.820 61,300 -0.05(-0.51%)
Sep 07, 2007 10.19 10.19 9.500 9.870 174,300 -0.35(-3.42%)
Sep 06, 2007 9.960 10.39 9.960 10.22 101,400 +0.15(+1.49%)
Sep 05, 2007 10.10 10.13 9.900 10.07 170,200 -0.18(-1.76%)
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.