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, 2010 7.260 7.350 7.220 7.280 14,964 -0.04(-0.55%)
Sep 29, 2010 7.400 7.400 7.300 7.320 24,183 -0.04(-0.54%)
Sep 28, 2010 7.330 7.460 7.250 7.360 33,903 +0.00(+0.00%)
Sep 27, 2010 7.300 7.400 7.221 7.360 40,088 +0.06(+0.82%)
Sep 24, 2010 7.470 7.500 7.260 7.300 137,280 -0.07(-0.95%)
Sep 23, 2010 7.370 7.520 7.360 7.370 97,484 -0.05(-0.67%)
Sep 22, 2010 7.360 7.510 7.320 7.420 50,458 +0.01(+0.13%)
Sep 21, 2010 7.630 7.630 7.350 7.410 40,750 -0.15(-1.98%)
Sep 20, 2010 7.250 7.600 7.250 7.560 51,005 +0.38(+5.29%)
Sep 17, 2010 7.180 7.660 7.180 7.180 7,846 -0.45(-5.90%)
Sep 15, 2010 7.700 7.740 7.560 7.630 16,837 -0.07(-0.91%)
Sep 14, 2010 7.480 7.770 7.300 7.700 140,646 +0.18(+2.39%)
Sep 13, 2010 7.390 7.620 7.360 7.520 50,512 +0.14(+1.90%)
Sep 10, 2010 7.190 7.400 7.190 7.380 40,168 +0.23(+3.22%)
Sep 09, 2010 7.190 7.220 7.110 7.150 8,108 +0.00(+0.00%)
Sep 08, 2010 7.080 7.250 7.010 7.150 11,682 +0.13(+1.85%)
Sep 07, 2010 6.880 7.130 6.880 7.020 30,332 -0.04(-0.57%)
Sep 03, 2010 7.070 7.180 7.060 7.060 33,614 -0.01(-0.14%)
Sep 02, 2010 7.170 7.200 7.060 7.070 36,201 -0.16(-2.21%)
Sep 01, 2010 7.160 7.240 7.030 7.230 62,414 +0.01(+0.14%)
Aug 31, 2010 7.000 7.220 6.900 7.220 47,480 +0.20(+2.85%)
Aug 30, 2010 7.290 7.510 7.000 7.020 13,610 -0.48(-6.40%)
Aug 27, 2010 7.500 7.500 6.750 7.500 50,509 +0.44(+6.23%)
Aug 26, 2010 7.220 7.330 6.961 7.060 22,707 -0.15(-2.08%)
Aug 25, 2010 7.130 7.260 6.900 7.210 31,465 +0.07(+0.98%)
Aug 24, 2010 7.570 7.570 7.110 7.140 35,285 -0.19(-2.59%)
Aug 23, 2010 7.580 7.600 7.320 7.330 63,789 -0.20(-2.66%)
Aug 20, 2010 7.480 7.530 7.410 7.530 63,124 +0.02(+0.27%)
Aug 19, 2010 7.560 7.560 7.350 7.510 17,266 -0.04(-0.53%)
Aug 18, 2010 7.450 7.570 7.420 7.550 25,682 +0.10(+1.34%)
Aug 17, 2010 7.070 7.460 7.070 7.450 77,832 +0.37(+5.23%)
Aug 16, 2010 7.040 7.320 7.020 7.080 17,910 +0.03(+0.43%)
Aug 13, 2010 7.050 7.070 6.860 7.050 19,178 +0.13(+1.88%)
Aug 12, 2010 6.640 6.950 6.640 6.920 39,994 +0.05(+0.73%)
Aug 11, 2010 7.000 7.000 6.650 6.870 63,067 -0.15(-2.14%)
Aug 10, 2010 7.020 7.190 7.010 7.020 66,887 -0.15(-2.09%)
Aug 09, 2010 7.250 7.260 7.150 7.170 10,869 -0.01(-0.14%)
Aug 06, 2010 7.180 7.310 7.160 7.180 14,767 -0.13(-1.78%)
Aug 05, 2010 7.230 7.340 7.230 7.310 14,582 +0.03(+0.41%)
Aug 04, 2010 7.200 7.290 7.170 7.280 126,273 +0.14(+1.96%)
Aug 03, 2010 7.020 7.340 7.000 7.140 43,141 +0.10(+1.42%)
Aug 02, 2010 6.950 7.250 6.900 7.040 81,203 +0.35(+5.23%)
Jul 30, 2010 6.690 7.070 6.490 6.690 46,340 -0.33(-4.70%)
Jul 29, 2010 7.150 7.150 7.000 7.020 28,548 -0.04(-0.57%)
Jul 28, 2010 7.230 7.230 7.060 7.060 8,768 -0.21(-2.89%)
Jul 27, 2010 7.290 7.420 7.260 7.270 10,801 -0.09(-1.22%)
Jul 26, 2010 7.270 7.420 7.270 7.360 21,365 -0.04(-0.54%)
Jul 23, 2010 7.350 7.450 7.320 7.400 8,122 +0.11(+1.51%)
Jul 22, 2010 7.100 7.320 6.910 7.290 13,102 +0.09(+1.25%)
Jul 21, 2010 7.150 7.250 7.070 7.200 15,381 +0.08(+1.12%)
Jul 20, 2010 6.820 7.360 6.750 7.120 83,756 +0.18(+2.59%)
Jul 19, 2010 7.170 7.170 6.870 6.940 37,529 -0.13(-1.84%)
Jul 16, 2010 7.070 7.310 7.060 7.070 17,978 -0.28(-3.81%)
Jul 15, 2010 7.680 7.690 7.270 7.350 36,149 -0.40(-5.16%)
Jul 14, 2010 7.450 7.750 7.300 7.750 28,981 +0.21(+2.79%)
Jul 13, 2010 7.410 7.550 7.400 7.540 6,211 +0.14(+1.89%)
Jul 12, 2010 7.330 7.440 7.270 7.400 17,770 -0.04(-0.54%)
Jul 09, 2010 7.440 7.500 7.280 7.440 24,815 +0.17(+2.34%)
Jul 08, 2010 7.310 7.380 7.240 7.270 11,279 +0.02(+0.28%)
Jul 07, 2010 7.150 7.260 7.120 7.250 36,631 +0.05(+0.69%)
Jul 06, 2010 6.930 7.250 6.930 7.200 36,755 +0.30(+4.35%)
Jul 02, 2010 6.900 7.040 6.820 6.900 14,412 -0.07(-1.00%)
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.