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 (%)
Apr 30, 2015 8.150 8.250 7.980 7.980 7,358 -0.28(-3.39%)
Apr 29, 2015 8.250 8.380 8.250 8.260 7,372 -0.09(-1.08%)
Apr 28, 2015 8.390 8.490 8.291 8.350 11,109 -0.04(-0.48%)
Apr 27, 2015 8.610 8.690 8.390 8.390 5,847 -0.21(-2.44%)
Apr 24, 2015 8.650 8.700 8.600 8.600 3,363 -0.04(-0.46%)
Apr 23, 2015 8.480 8.640 8.421 8.640 6,505 +0.14(+1.65%)
Apr 22, 2015 8.450 8.560 8.450 8.500 1,601 +0.02(+0.24%)
Apr 21, 2015 8.640 8.640 8.480 8.480 392 +0.00(+0.00%)
Apr 20, 2015 8.759 8.759 8.420 8.480 4,231 -0.08(-0.93%)
Apr 17, 2015 8.719 8.719 8.590 8.560 11,718 -0.26(-2.95%)
Apr 16, 2015 8.430 8.870 8.410 8.820 17,168 +0.47(+5.63%)
Apr 15, 2015 8.340 8.530 8.240 8.350 4,766 +0.10(+1.21%)
Apr 14, 2015 8.070 8.312 8.070 8.250 19,946 +0.25(+3.12%)
Apr 13, 2015 8.360 8.460 8.000 8.000 28,200 -0.30(-3.61%)
Apr 10, 2015 8.300 8.370 8.220 8.300 15,459 -0.11(-1.31%)
Apr 09, 2015 8.490 8.490 8.320 8.410 5,008 +0.06(+0.72%)
Apr 08, 2015 8.480 8.620 8.350 8.350 31,856 -0.10(-1.18%)
Apr 07, 2015 8.470 8.540 8.430 8.450 1,380 +0.00(+0.00%)
Apr 06, 2015 8.380 8.570 8.260 8.450 9,840 +0.20(+2.42%)
Apr 02, 2015 8.200 8.250 8.250 8.250 1,600 +0.07(+0.86%)
Apr 01, 2015 8.180 8.260 8.150 8.180 6,049 +0.04(+0.49%)
Mar 31, 2015 8.120 8.190 8.120 8.140 3,213 +0.03(+0.37%)
Mar 30, 2015 8.260 8.270 8.100 8.110 8,257 -0.15(-1.82%)
Mar 27, 2015 8.305 8.519 8.260 8.260 14,007 -0.04(-0.48%)
Mar 26, 2015 8.290 8.390 8.290 8.300 5,657 -0.08(-0.95%)
Mar 25, 2015 8.450 8.520 8.340 8.380 25,063 -0.07(-0.83%)
Mar 24, 2015 8.440 8.450 8.390 8.450 13,185 +0.01(+0.12%)
Mar 23, 2015 8.230 8.450 8.230 8.440 23,054 +0.11(+1.32%)
Mar 20, 2015 8.030 8.450 8.030 8.330 21,174 +0.24(+2.97%)
Mar 19, 2015 8.300 8.350 8.090 8.090 12,493 -0.22(-2.65%)
Mar 18, 2015 8.020 8.350 8.010 8.310 7,097 +0.27(+3.36%)
Mar 17, 2015 8.070 8.220 8.030 8.040 16,827 -0.01(-0.12%)
Mar 16, 2015 8.340 8.370 7.860 8.050 16,374 -0.03(-0.37%)
Mar 13, 2015 7.950 8.080 7.900 8.080 12,118 +0.01(+0.12%)
Mar 12, 2015 8.050 8.110 7.991 8.070 14,645 +0.12(+1.51%)
Mar 11, 2015 8.010 8.030 7.850 7.950 44,837 +0.06(+0.76%)
Mar 10, 2015 7.930 7.980 7.840 7.890 39,310 -0.07(-0.88%)
Mar 09, 2015 7.880 7.990 7.880 7.960 8,401 +0.07(+0.89%)
Mar 06, 2015 8.080 8.095 7.852 7.890 21,794 -0.19(-2.35%)
Mar 05, 2015 8.240 8.240 8.040 8.080 19,265 -0.10(-1.22%)
Mar 04, 2015 8.240 8.290 8.120 8.180 22,019 -0.07(-0.85%)
Mar 03, 2015 8.540 8.540 8.240 8.250 62,702 -0.29(-3.40%)
Mar 02, 2015 8.930 8.990 8.461 8.540 9,349 -0.36(-4.04%)
Feb 27, 2015 8.450 8.960 8.410 8.900 18,946 +0.41(+4.83%)
Feb 26, 2015 8.370 8.550 8.370 8.490 6,300 +0.04(+0.47%)
Feb 25, 2015 8.515 8.560 8.410 8.450 6,600 -0.06(-0.71%)
Feb 24, 2015 8.280 8.600 8.280 8.510 14,422 +0.24(+2.90%)
Feb 23, 2015 8.230 8.310 8.230 8.270 2,900 -0.01(-0.12%)
Feb 20, 2015 8.250 8.370 8.220 8.280 13,708 -0.04(-0.48%)
Feb 19, 2015 8.310 8.340 8.250 8.320 24,096 -0.03(-0.36%)
Feb 18, 2015 8.260 8.360 8.230 8.350 9,207 +0.08(+0.97%)
Feb 17, 2015 8.180 8.270 8.140 8.270 12,215 -0.02(-0.24%)
Feb 13, 2015 8.310 8.290 8.290 8.290 6,300 +0.24(+2.98%)
Feb 12, 2015 8.040 8.310 8.021 8.050 9,617 -0.05(-0.62%)
Feb 11, 2015 8.250 8.260 7.900 8.100 11,371 -0.32(-3.80%)
Feb 10, 2015 8.380 8.440 8.300 8.420 12,182 +0.00(+0.00%)
Feb 09, 2015 8.660 8.680 8.350 8.420 12,644 -0.08(-0.94%)
Feb 06, 2015 8.910 8.910 8.410 8.500 15,865 -0.29(-3.30%)
Feb 05, 2015 8.440 9.000 8.400 8.790 8,900 +0.36(+4.27%)
Feb 04, 2015 8.480 8.500 8.301 8.430 11,479 -0.11(-1.29%)
Feb 03, 2015 8.250 8.630 8.250 8.540 12,545 +0.48(+5.96%)
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.