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 29, 2006 13.62 14.18 13.49 14.16 216,200 +0.73(+5.44%)
Sep 28, 2006 13.66 13.71 13.12 13.43 172,500 -0.03(-0.22%)
Sep 27, 2006 13.80 13.87 13.25 13.46 272,700 -0.12(-0.88%)
Sep 26, 2006 13.30 14.10 13.02 13.58 311,300 +0.17(+1.27%)
Sep 25, 2006 14.76 14.82 12.70 13.41 754,600 -1.44(-9.70%)
Sep 22, 2006 15.15 15.50 14.65 14.85 458,200 -0.80(-5.11%)
Sep 21, 2006 14.97 15.90 14.36 15.65 635,100 +0.93(+6.32%)
Sep 20, 2006 13.98 14.75 13.58 14.72 485,500 +0.82(+5.90%)
Sep 19, 2006 14.00 14.01 13.43 13.90 312,900 -0.10(-0.71%)
Sep 18, 2006 13.87 14.15 13.32 14.00 473,200 +0.76(+5.74%)
Sep 15, 2006 13.71 13.74 13.05 13.24 249,000 -0.22(-1.63%)
Sep 14, 2006 13.27 13.93 13.00 13.46 412,000 +0.49(+3.78%)
Sep 13, 2006 12.55 13.12 12.28 12.97 251,100 +0.17(+1.33%)
Sep 12, 2006 12.01 12.80 12.01 12.80 249,100 +0.79(+6.58%)
Sep 11, 2006 12.70 12.70 12.01 12.01 585,500 -0.69(-5.43%)
Sep 08, 2006 13.09 13.46 12.50 12.70 374,800 -0.49(-3.71%)
Sep 07, 2006 12.78 13.40 12.21 13.19 590,100 -0.21(-1.57%)
Sep 06, 2006 14.25 14.30 13.24 13.40 584,500 -0.60(-4.29%)
Sep 05, 2006 12.48 14.00 12.38 14.00 1,009,000 +1.80(+14.75%)
Sep 01, 2006 11.77 12.24 11.77 12.20 203,800 +0.43(+3.65%)
Aug 31, 2006 11.87 12.24 11.56 11.77 204,000 -0.03(-0.25%)
Aug 30, 2006 11.39 11.80 11.33 11.80 177,000 +0.56(+4.98%)
Aug 29, 2006 11.60 11.74 10.80 11.24 381,800 -0.26(-2.26%)
Aug 28, 2006 11.72 11.90 11.20 11.50 290,400 -0.42(-3.52%)
Aug 25, 2006 11.85 12.04 11.56 11.92 144,000 -0.18(-1.49%)
Aug 24, 2006 11.95 12.10 11.50 12.10 214,600 +0.00(+0.00%)
Aug 23, 2006 12.47 12.50 12.00 12.10 230,700 -0.05(-0.41%)
Aug 22, 2006 12.24 12.45 12.00 12.15 253,500 +0.05(+0.41%)
Aug 21, 2006 11.90 12.24 11.89 12.10 301,400 +0.25(+2.11%)
Aug 18, 2006 11.49 11.95 10.80 11.85 416,400 +0.30(+2.60%)
Aug 17, 2006 12.16 12.24 11.49 11.55 669,700 -0.15(-1.28%)
Aug 16, 2006 11.23 11.85 10.75 11.70 625,500 +1.00(+9.35%)
Aug 15, 2006 9.760 10.72 9.750 10.70 375,700 +0.97(+9.97%)
Aug 14, 2006 9.990 9.990 9.470 9.730 225,800 -0.22(-2.21%)
Aug 11, 2006 10.43 10.49 9.590 9.950 256,700 -0.38(-3.68%)
Aug 10, 2006 9.550 10.45 9.510 10.33 474,700 +0.62(+6.39%)
Aug 09, 2006 10.72 10.72 9.500 9.710 1,019,500 -1.19(-10.92%)
Aug 08, 2006 12.27 12.27 10.25 10.90 895,100 -1.22(-10.07%)
Aug 07, 2006 12.20 12.66 11.95 12.12 459,500 -0.18(-1.46%)
Aug 04, 2006 12.10 12.60 11.85 12.30 559,600 +0.40(+3.36%)
Aug 03, 2006 11.45 12.09 11.30 11.90 546,000 +0.62(+5.50%)
Aug 02, 2006 11.70 11.70 10.21 11.28 498,900 +0.62(+5.82%)
Aug 01, 2006 10.56 10.79 10.30 10.66 468,300 +0.35(+3.39%)
Jul 31, 2006 9.400 10.34 9.400 10.31 423,500 +1.03(+11.10%)
Jul 28, 2006 9.330 9.600 9.150 9.280 185,800 +0.19(+2.09%)
Jul 27, 2006 9.650 10.05 9.050 9.090 566,400 -0.33(-3.50%)
Jul 26, 2006 9.250 9.550 9.110 9.420 399,000 +0.40(+4.43%)
Jul 25, 2006 8.860 9.180 8.750 9.020 453,300 +0.35(+4.04%)
Jul 24, 2006 7.780 8.750 7.780 8.670 262,300 +1.02(+13.33%)
Jul 21, 2006 8.000 8.120 7.350 7.650 58,800 -0.26(-3.29%)
Jul 20, 2006 8.230 8.460 7.870 7.910 169,000 -0.26(-3.18%)
Jul 19, 2006 7.040 8.210 7.000 8.170 267,300 +1.13(+16.05%)
Jul 18, 2006 6.990 7.220 6.890 7.040 62,800 +0.15(+2.18%)
Jul 17, 2006 6.840 7.150 6.600 6.890 130,700 -0.45(-6.13%)
Jul 14, 2006 7.670 7.740 7.100 7.340 91,100 -0.39(-5.05%)
Jul 13, 2006 8.230 8.230 7.500 7.730 145,600 -0.45(-5.50%)
Jul 12, 2006 7.820 8.220 7.820 8.180 255,200 +0.47(+6.09%)
Jul 11, 2006 7.630 7.710 7.420 7.710 33,300 +0.04(+0.52%)
Jul 10, 2006 7.350 7.780 7.300 7.670 58,900 +0.18(+2.40%)
Jul 07, 2006 7.580 7.620 7.250 7.490 56,600 -0.21(-2.73%)
Jul 06, 2006 7.520 7.970 7.470 7.700 140,800 +0.05(+0.65%)
Jul 05, 2006 7.850 7.930 7.350 7.650 109,300 -0.20(-2.55%)
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.