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 (%)
Sep 30, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Sep 29, 2003 1.540 1.540 1.540 1.540 500 -0.06(-3.75%)
Sep 26, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 25, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 24, 2003 1.600 1.600 1.600 1.600 0 +0.12(+8.11%)
Sep 23, 2003 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 22, 2003 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 19, 2003 1.480 1.480 1.480 1.480 1,800 +0.18(+13.85%)
Sep 18, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 17, 2003 1.300 1.300 1.300 1.300 3,100 +0.18(+16.07%)
Sep 16, 2003 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 15, 2003 1.120 1.120 1.120 1.120 200 +0.00(+0.00%)
Sep 12, 2003 1.290 1.290 1.120 1.120 400 +0.07(+6.67%)
Sep 11, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 10, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 09, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 08, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 05, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 04, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 03, 2003 1.050 1.050 1.050 1.050 700 +0.04(+3.96%)
Sep 02, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 29, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 28, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 27, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 26, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 25, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 22, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 19, 2003 1.010 1.010 1.010 1.010 200 -0.04(-3.81%)
Aug 18, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 15, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 14, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 13, 2003 1.250 1.250 1.050 1.050 6,700 -0.10(-8.70%)
Aug 12, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 11, 2003 1.150 1.150 1.150 1.150 100 +0.01(+0.88%)
Aug 08, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Aug 07, 2003 1.010 1.140 1.010 1.140 1,200 -0.15(-11.63%)
Aug 06, 2003 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Aug 05, 2003 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Aug 04, 2003 1.290 1.290 1.290 1.290 300 +0.14(+12.17%)
Aug 01, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 31, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 30, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 29, 2003 1.210 1.210 1.100 1.150 2,300 -0.05(-4.17%)
Jul 28, 2003 1.290 1.300 1.200 1.200 2,500 +0.05(+4.35%)
Jul 25, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 24, 2003 1.200 1.200 1.150 1.150 1,700 -0.05(-4.17%)
Jul 23, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 22, 2003 1.200 1.200 1.200 1.200 800 -0.05(-4.00%)
Jul 21, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 18, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 17, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 16, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 15, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 14, 2003 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Jul 11, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 10, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 09, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 08, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 07, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 03, 2003 1.160 1.250 1.160 1.250 200 +0.01(+0.81%)
Jul 02, 2003 1.250 1.250 1.240 1.240 500 -0.01(-0.80%)
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.