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 (%)
Mar 30, 2012 9.450 9.560 9.270 9.370 23,399 -0.23(-2.40%)
Mar 29, 2012 9.230 9.600 9.230 9.600 156,841 +0.33(+3.56%)
Mar 28, 2012 9.400 9.400 8.990 9.270 28,839 -0.16(-1.70%)
Mar 27, 2012 9.390 9.560 9.360 9.430 27,941 +0.03(+0.32%)
Mar 26, 2012 9.410 9.450 9.230 9.400 22,982 +0.12(+1.29%)
Mar 23, 2012 9.220 9.280 9.140 9.280 26,252 +0.12(+1.31%)
Mar 22, 2012 9.330 9.330 9.040 9.160 21,541 -0.20(-2.14%)
Mar 21, 2012 9.500 9.520 9.000 9.360 45,712 -0.11(-1.16%)
Mar 20, 2012 9.660 9.670 9.396 9.470 32,869 -0.14(-1.46%)
Mar 19, 2012 9.150 9.740 9.140 9.610 38,828 +0.45(+4.91%)
Mar 16, 2012 9.360 9.400 9.160 9.160 29,329 -0.07(-0.76%)
Mar 15, 2012 9.150 9.230 8.960 9.230 85,097 +0.21(+2.33%)
Mar 14, 2012 9.000 9.055 8.930 9.020 28,906 +0.04(+0.50%)
Mar 13, 2012 8.790 9.062 8.780 8.975 43,290 +0.20(+2.22%)
Mar 12, 2012 8.810 8.810 8.650 8.780 69,648 +0.08(+0.92%)
Mar 09, 2012 8.665 8.790 8.570 8.700 30,722 +0.11(+1.28%)
Mar 08, 2012 8.490 8.640 8.360 8.590 93,479 +0.22(+2.63%)
Mar 07, 2012 8.020 8.370 7.920 8.370 31,431 +0.33(+4.10%)
Mar 06, 2012 8.090 8.170 7.700 8.040 51,256 -0.36(-4.29%)
Mar 05, 2012 8.300 8.400 8.160 8.400 13,023 +0.10(+1.20%)
Mar 02, 2012 8.220 8.350 7.790 8.300 16,409 +0.12(+1.47%)
Mar 01, 2012 8.180 8.480 8.070 8.180 53,249 +0.07(+0.86%)
Feb 29, 2012 8.180 8.190 8.110 8.110 21,606 -0.13(-1.58%)
Feb 28, 2012 8.030 8.240 7.990 8.240 43,698 +0.20(+2.49%)
Feb 27, 2012 8.070 8.090 8.010 8.040 11,023 -0.03(-0.37%)
Feb 24, 2012 8.110 8.140 8.000 8.070 14,280 -0.05(-0.62%)
Feb 23, 2012 8.000 8.170 8.000 8.120 19,407 +0.06(+0.74%)
Feb 22, 2012 8.010 8.110 8.010 8.060 6,403 -0.03(-0.37%)
Feb 21, 2012 8.120 8.320 8.034 8.090 18,890 -0.03(-0.37%)
Feb 17, 2012 8.230 8.230 8.000 8.120 34,116 -0.18(-2.17%)
Feb 16, 2012 7.980 8.300 7.930 8.300 29,604 +0.35(+4.40%)
Feb 15, 2012 8.030 8.060 7.900 7.950 37,112 -0.05(-0.62%)
Feb 14, 2012 7.850 8.000 7.680 8.000 55,957 +0.15(+1.91%)
Feb 13, 2012 7.810 7.880 7.670 7.850 44,068 +0.09(+1.16%)
Feb 10, 2012 7.690 7.800 7.360 7.760 24,899 -0.03(-0.39%)
Feb 09, 2012 7.900 7.900 7.740 7.790 23,995 -0.09(-1.14%)
Feb 08, 2012 7.770 7.880 7.730 7.880 12,152 +0.08(+1.03%)
Feb 07, 2012 7.780 7.900 7.540 7.800 15,727 +0.03(+0.39%)
Feb 06, 2012 7.680 7.890 7.300 7.770 13,984 -0.02(-0.26%)
Feb 03, 2012 7.780 7.870 7.730 7.790 7,150 +0.05(+0.64%)
Feb 02, 2012 7.620 7.780 7.580 7.740 16,777 +0.02(+0.26%)
Feb 01, 2012 7.720 7.790 7.690 7.720 17,150 +0.06(+0.78%)
Jan 31, 2012 7.700 7.700 6.960 7.660 14,436 +0.01(+0.13%)
Jan 30, 2012 7.370 7.680 7.340 7.650 13,087 +0.00(+0.00%)
Jan 27, 2012 7.530 7.660 7.460 7.650 6,900 +0.09(+1.19%)
Jan 26, 2012 7.600 7.730 7.440 7.560 20,131 -0.07(-0.92%)
Jan 25, 2012 7.410 7.695 7.380 7.630 18,389 +0.21(+2.83%)
Jan 24, 2012 7.340 7.480 6.994 7.420 42,099 +0.15(+2.06%)
Jan 23, 2012 7.550 7.650 7.270 7.270 37,058 -0.36(-4.72%)
Jan 20, 2012 7.470 7.630 7.470 7.630 9,543 +0.13(+1.73%)
Jan 19, 2012 7.450 7.550 7.440 7.500 17,666 +0.06(+0.81%)
Jan 18, 2012 7.310 7.570 7.300 7.440 17,201 +0.10(+1.36%)
Jan 17, 2012 7.400 7.460 7.160 7.340 9,971 +0.05(+0.69%)
Jan 13, 2012 7.370 7.400 7.110 7.290 20,911 -0.09(-1.22%)
Jan 12, 2012 7.290 7.380 7.280 7.380 22,604 +0.09(+1.23%)
Jan 11, 2012 7.230 7.300 7.170 7.290 6,883 +0.03(+0.41%)
Jan 10, 2012 7.350 7.380 7.190 7.260 27,303 +0.00(+0.00%)
Jan 09, 2012 7.250 7.310 7.190 7.260 49,600 +0.06(+0.83%)
Jan 06, 2012 7.210 7.300 7.170 7.200 10,308 -0.01(-0.14%)
Jan 05, 2012 7.290 7.320 7.030 7.210 18,291 -0.17(-2.30%)
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.