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 )

31.00 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 18, 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 18, 2024 31.00 86 -2.00(-6.06%)
Apr 11, 2024 33.00 57 +0.50(+1.54%)
Apr 02, 2024 32.50 5 +0.25(+0.78%)
Mar 26, 2024 32.25 112 +0.00(+0.00%)
Mar 25, 2024 32.20 32.30 32.10 32.25 1,377 -0.56(-1.70%)
Mar 18, 2024 32.81 265 +0.89(+2.79%)
Mar 14, 2024 31.92 79 +0.12(+0.38%)
Mar 07, 2024 31.80 327 +1.07(+3.48%)
Mar 01, 2024 30.73 13 +0.22(+0.72%)
Feb 29, 2024 30.50 30.51 30.50 30.51 654 +0.15(+0.49%)
Feb 26, 2024 30.36 226 -0.66(-2.13%)
Feb 22, 2024 31.02 214 -0.38(-1.21%)
Feb 21, 2024 31.40 31.40 31.40 31.40 483 -0.01(-0.03%)
Feb 15, 2024 31.41 116 +0.98(+3.22%)
Feb 13, 2024 30.43 121 -0.66(-2.12%)
Feb 02, 2024 31.09 179 +0.31(+1.01%)
Jan 31, 2024 30.78 479 +0.28(+0.92%)
Jan 25, 2024 30.50 40 +0.00(+0.00%)
Jan 24, 2024 30.90 30.90 30.50 30.50 1,107 +0.25(+0.83%)
Jan 19, 2024 30.25 26 -1.15(-3.66%)
Jan 08, 2024 31.40 269 +0.25(+0.80%)
Jan 02, 2024 31.15 156 -0.02(-0.06%)
Dec 29, 2023 31.30 31.30 30.43 31.17 2,919 -0.16(-0.51%)
Dec 28, 2023 31.33 31.33 31.33 31.33 414 -1.03(-3.18%)
Dec 27, 2023 34.00 34.00 32.23 32.36 5,772 +0.56(+1.76%)
Dec 14, 2023 31.80 173 +1.62(+5.37%)
Dec 11, 2023 30.18 164 +0.43(+1.45%)
Dec 06, 2023 29.75 205 -1.25(-4.03%)
Dec 05, 2023 30.40 31.00 30.40 31.00 1,860 -0.75(-2.36%)
Dec 01, 2023 31.75 213 +1.81(+6.04%)
Nov 29, 2023 29.94 270 -0.22(-0.72%)
Nov 28, 2023 29.13 30.16 29.13 30.16 2,818 -0.60(-1.95%)
Nov 24, 2023 30.76 212 +0.46(+1.52%)
Nov 22, 2023 29.18 30.30 29.18 30.30 2,435 -1.88(-5.84%)
Nov 21, 2023 31.18 32.18 29.85 32.18 3,597 +1.18(+3.81%)
Nov 20, 2023 33.40 33.40 31.00 31.00 6,324 -3.29(-9.59%)
Nov 16, 2023 34.29 14 +0.85(+2.54%)
Nov 14, 2023 33.44 256 +1.04(+3.21%)
Nov 08, 2023 32.40 277 -1.59(-4.68%)
Nov 06, 2023 33.99 130 +0.56(+1.68%)
Nov 03, 2023 29.58 34.02 28.15 33.43 3,692 +5.03(+17.71%)
Nov 01, 2023 28.40 119 -2.36(-7.67%)
Oct 27, 2023 30.76 508 -0.24(-0.77%)
Oct 20, 2023 31.00 206 +0.00(+0.00%)
Oct 19, 2023 31.00 31.00 31.00 31.00 1,560 +0.25(+0.81%)
Oct 18, 2023 33.73 33.94 30.75 30.75 2,036 -0.35(-1.13%)
Oct 12, 2023 31.10 9 -2.40(-7.16%)
Oct 11, 2023 32.30 33.73 32.30 33.50 982 +1.20(+3.72%)
Oct 05, 2023 32.30 19 +0.05(+0.16%)
Sep 29, 2023 32.25 494 -2.25(-6.52%)
Sep 26, 2023 34.50 186 +0.50(+1.47%)
Sep 25, 2023 34.92 35.81 34.00 34.00 2,888 +0.34(+1.01%)
Sep 18, 2023 33.66 38 +0.88(+2.68%)
Sep 13, 2023 32.78 103 -2.98(-8.33%)
Aug 25, 2023 35.76 300 +0.64(+1.82%)
Aug 22, 2023 35.12 108 +0.60(+1.74%)
Aug 21, 2023 34.01 35.13 33.51 34.52 2,691 -0.98(-2.76%)
Aug 16, 2023 35.50 267 -1.50(-4.05%)
Aug 10, 2023 37.00 41 +0.00(+0.00%)
Aug 09, 2023 37.00 37.00 37.00 37.00 482 +5.48(+17.39%)
Aug 01, 2023 31.52 117 -2.56(-7.51%)
Jul 27, 2023 34.08 74 -0.87(-2.49%)
Jul 25, 2023 34.95 366 -0.05(-0.14%)
Jul 20, 2023 35.00 71 +0.03(+0.09%)
Jul 13, 2023 34.97 50 +0.00(+0.00%)
Jul 12, 2023 34.95 34.97 34.94 34.97 877 -0.03(-0.08%)
Jul 10, 2023 35.00 90 -0.00(-0.00%)
Jul 07, 2023 33.24 35.00 33.24 35.00 509 +0.00(+0.00%)
Jun 29, 2023 35.00 15 +0.90(+2.64%)
Jun 28, 2023 33.34 35.00 32.20 34.10 5,954 +0.96(+2.90%)
Jun 27, 2023 33.38 34.31 32.02 33.14 10,210 -0.02(-0.06%)
Jun 26, 2023 32.63 33.16 31.09 33.16 2,261 +0.16(+0.48%)
Jun 23, 2023 33.00 33.00 33.00 33.00 848 +0.34(+1.04%)
Jun 22, 2023 32.66 32.66 32.66 32.66 717 -0.99(-2.94%)
Jun 21, 2023 33.65 33.65 33.65 33.65 287 +0.99(+3.03%)
Jun 20, 2023 33.00 33.00 32.66 32.66 962 +1.61(+5.19%)
Jun 14, 2023 31.05 734 -0.95(-2.97%)
May 08, 2023 32.00 32.00 32.00 32.00 643 -0.19(-0.59%)
May 03, 2023 32.19 1,133 -2.82(-8.05%)
May 02, 2023 37.12 38.20 35.01 35.01 8,703 +2.66(+8.22%)
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.