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 30, 2019 9.050 9.140 9.050 9.140 1,019 -0.01(-0.11%)
Apr 29, 2019 9.150 9.150 9.150 9.150 156 +0.00(+0.00%)
Apr 26, 2019 9.120 9.150 9.120 9.150 300 +0.04(+0.48%)
Apr 25, 2019 9.106 9.106 9.106 9.106 108 +0.00(+0.00%)
Apr 24, 2019 9.106 9.106 9.106 9.106 101 +0.00(+0.00%)
Apr 23, 2019 9.100 9.106 8.955 9.106 1,105 -0.07(-0.80%)
Apr 22, 2019 9.130 9.220 9.030 9.180 3,407 +0.05(+0.55%)
Apr 18, 2019 9.130 9.130 9.130 9.130 100 -0.02(-0.22%)
Apr 17, 2019 9.080 9.200 9.080 9.150 1,680 +0.05(+0.55%)
Apr 16, 2019 9.100 9.100 9.100 9.100 1,103 -0.05(-0.55%)
Apr 15, 2019 9.150 9.150 97 +0.00(+0.00%)
Apr 12, 2019 9.150 9.150 9.150 9.150 100 +0.00(+0.00%)
Apr 11, 2019 9.080 9.150 9.080 9.150 286 -0.19(-1.98%)
Apr 10, 2019 9.130 9.335 9.130 9.335 619 +0.27(+2.92%)
Apr 09, 2019 8.900 9.080 8.890 9.070 3,062 +0.07(+0.78%)
Apr 08, 2019 9.000 9.000 135 +0.00(+0.00%)
Apr 05, 2019 8.780 9.030 8.780 9.000 1,600 +0.25(+2.86%)
Apr 04, 2019 8.650 8.750 8.650 8.750 541 -0.01(-0.11%)
Apr 03, 2019 8.673 8.760 8.673 8.760 1,694 +0.04(+0.46%)
Apr 02, 2019 8.700 8.720 8.640 8.720 1,076 +0.02(+0.18%)
Apr 01, 2019 8.697 8.720 8.697 8.704 3,353 +0.11(+1.33%)
Mar 29, 2019 8.610 8.610 8.590 8.590 400 -0.11(-1.26%)
Mar 28, 2019 8.340 8.700 8.210 8.700 3,637 +0.32(+3.82%)
Mar 27, 2019 8.530 8.530 8.380 8.380 3,627 -0.22(-2.55%)
Mar 26, 2019 8.599 8.599 8.599 8.599 331 -0.00(-0.01%)
Mar 25, 2019 8.570 8.600 8.570 8.600 411 +0.03(+0.35%)
Mar 22, 2019 8.500 8.570 8.500 8.570 500 -0.11(-1.27%)
Mar 21, 2019 8.640 8.700 8.600 8.680 9,222 -0.01(-0.12%)
Mar 20, 2019 8.690 8.690 8.690 8.690 105 +0.07(+0.81%)
Mar 19, 2019 9.140 9.140 8.540 8.620 5,311 -0.30(-3.36%)
Mar 18, 2019 8.840 8.920 8.830 8.920 486 +0.21(+2.45%)
Mar 15, 2019 8.688 8.707 8.600 8.707 12,000 +0.02(+0.19%)
Mar 14, 2019 8.960 8.960 8.690 8.690 1,157 -0.12(-1.36%)
Mar 13, 2019 8.650 8.830 8.653 8.810 2,929 +0.15(+1.70%)
Mar 12, 2019 8.740 8.750 8.663 8.663 1,623 +0.08(+0.97%)
Mar 11, 2019 8.780 8.850 8.580 8.580 22,209 -0.08(-0.89%)
Mar 08, 2019 8.400 8.700 8.400 8.657 3,400 +0.19(+2.21%)
Mar 07, 2019 8.730 8.730 8.470 8.470 1,514 -0.31(-3.53%)
Mar 06, 2019 8.830 8.850 8.660 8.780 2,444 -0.06(-0.68%)
Mar 05, 2019 8.950 9.000 8.754 8.840 18,048 -0.19(-2.10%)
Mar 04, 2019 9.070 9.230 8.850 9.030 49,193 -0.03(-0.33%)
Mar 01, 2019 9.230 9.230 8.720 9.060 5,900 -0.26(-2.79%)
Feb 28, 2019 9.320 9.320 9.165 9.320 21,250 +0.04(+0.43%)
Feb 27, 2019 9.320 9.320 9.280 9.280 1,457 +0.03(+0.30%)
Feb 26, 2019 9.341 9.420 9.253 9.253 2,745 -0.14(-1.53%)
Feb 25, 2019 9.360 9.396 9.230 9.396 2,328 +0.04(+0.39%)
Feb 22, 2019 9.360 9.360 9.360 9.360 200 +0.03(+0.32%)
Feb 21, 2019 9.327 9.330 9.327 9.330 878 +0.03(+0.32%)
Feb 20, 2019 9.110 9.300 9.070 9.300 9,901 +0.04(+0.43%)
Feb 19, 2019 9.550 9.560 9.260 9.260 3,018 -0.32(-3.34%)
Feb 15, 2019 9.690 9.690 9.490 9.580 1,300 +0.09(+0.95%)
Feb 14, 2019 9.210 9.490 9.210 9.490 5,201 +0.14(+1.50%)
Feb 13, 2019 9.350 9.400 9.350 9.350 599 -0.01(-0.11%)
Feb 12, 2019 9.360 9.360 9.360 9.360 109 +0.00(+0.00%)
Feb 11, 2019 9.540 9.580 9.360 9.360 3,736 -0.15(-1.58%)
Feb 08, 2019 9.630 9.630 9.510 9.510 200 +0.00(+0.00%)
Feb 07, 2019 9.520 9.520 9.510 9.510 511 -0.21(-2.16%)
Feb 06, 2019 9.720 9.730 9.685 9.720 1,556 +0.09(+0.93%)
Feb 05, 2019 9.630 9.630 9.630 9.630 121 +0.13(+1.37%)
Feb 04, 2019 9.350 9.500 9.350 9.500 1,054 +0.07(+0.74%)
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.