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 )

31.00 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 18, 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, 2004 2.600 2.790 2.400 2.530 115,700 -0.31(-10.92%)
Apr 29, 2004 2.950 3.100 2.750 2.840 77,300 -0.26(-8.39%)
Apr 28, 2004 3.300 3.400 3.100 3.100 71,600 -0.15(-4.62%)
Apr 27, 2004 3.530 3.590 3.250 3.250 33,400 -0.20(-5.80%)
Apr 26, 2004 3.480 3.550 3.430 3.450 61,000 +0.00(+0.00%)
Apr 23, 2004 3.440 3.590 3.400 3.450 53,800 +0.07(+2.07%)
Apr 22, 2004 3.250 3.450 3.200 3.380 151,000 +0.15(+4.64%)
Apr 21, 2004 3.180 3.350 3.110 3.230 20,500 +0.11(+3.53%)
Apr 20, 2004 3.300 3.340 3.120 3.120 23,600 -0.14(-4.29%)
Apr 19, 2004 3.170 3.300 3.170 3.260 24,500 +0.16(+5.16%)
Apr 16, 2004 2.950 3.140 2.950 3.100 5,100 +0.00(+0.00%)
Apr 15, 2004 3.050 3.200 2.910 3.100 29,200 -0.03(-0.96%)
Apr 14, 2004 3.300 3.300 2.950 3.130 33,300 -0.16(-4.86%)
Apr 13, 2004 3.380 3.380 3.200 3.290 49,100 -0.19(-5.46%)
Apr 12, 2004 3.480 3.490 3.260 3.480 12,800 +0.06(+1.75%)
Apr 08, 2004 3.350 3.480 3.200 3.420 29,100 +0.07(+2.09%)
Apr 07, 2004 3.210 3.360 3.210 3.350 28,000 +0.24(+7.72%)
Apr 06, 2004 3.600 3.940 3.110 3.110 156,200 -0.49(-13.61%)
Apr 05, 2004 3.320 3.600 3.250 3.600 118,300 +0.30(+9.09%)
Apr 02, 2004 3.200 3.350 3.020 3.300 101,200 +0.07(+2.17%)
Apr 01, 2004 3.280 3.300 3.100 3.230 36,500 -0.05(-1.52%)
Mar 31, 2004 3.200 3.300 3.200 3.280 22,400 +0.03(+0.92%)
Mar 30, 2004 3.290 3.340 3.100 3.250 26,900 -0.05(-1.52%)
Mar 29, 2004 3.490 3.550 3.300 3.300 60,200 -0.18(-5.17%)
Mar 26, 2004 3.430 3.480 3.340 3.480 20,300 +0.14(+4.19%)
Mar 25, 2004 3.300 3.550 3.290 3.340 102,000 +0.06(+1.83%)
Mar 24, 2004 3.260 3.300 3.200 3.280 20,300 +0.02(+0.61%)
Mar 23, 2004 3.000 3.430 2.960 3.260 74,200 +0.36(+12.41%)
Mar 22, 2004 2.850 2.900 2.800 2.900 19,300 +0.02(+0.69%)
Mar 19, 2004 3.010 3.080 2.710 2.880 25,900 -0.12(-4.00%)
Mar 18, 2004 2.850 3.000 2.850 3.000 4,400 +0.11(+3.81%)
Mar 17, 2004 2.900 3.080 2.800 2.890 11,700 +0.09(+3.21%)
Mar 16, 2004 2.940 3.090 2.630 2.800 19,900 -0.07(-2.44%)
Mar 15, 2004 2.840 2.950 2.750 2.870 7,400 +0.03(+1.06%)
Mar 12, 2004 2.800 2.900 2.520 2.840 83,600 +0.06(+2.16%)
Mar 11, 2004 2.850 2.860 2.600 2.780 30,000 +0.06(+2.21%)
Mar 10, 2004 2.970 3.080 2.570 2.720 72,200 -0.29(-9.63%)
Mar 09, 2004 3.190 3.220 2.810 3.010 48,300 -0.18(-5.64%)
Mar 08, 2004 3.150 3.420 3.020 3.190 66,200 +0.14(+4.59%)
Mar 05, 2004 3.460 3.500 3.050 3.050 79,700 -0.43(-12.36%)
Mar 04, 2004 3.420 3.500 3.280 3.480 77,000 +0.16(+4.82%)
Mar 03, 2004 3.420 3.600 3.210 3.320 175,800 -0.05(-1.48%)
Mar 02, 2004 3.420 4.600 3.000 3.370 756,800 +0.13(+4.01%)
Mar 01, 2004 2.400 3.440 2.310 3.240 338,300 +1.03(+46.61%)
Feb 26, 2004 2.200 2.300 2.200 2.210 4,400 +0.00(+0.00%)
Feb 25, 2004 2.210 2.210 2.210 2.210 900 +0.00(+0.00%)
Feb 24, 2004 2.230 2.340 2.210 2.210 9,100 -0.04(-1.78%)
Feb 23, 2004 2.280 2.280 2.240 2.250 22,100 -0.02(-0.88%)
Feb 20, 2004 2.400 2.400 2.270 2.270 18,700 -0.23(-9.20%)
Feb 19, 2004 2.360 2.500 2.360 2.500 3,500 +0.03(+1.21%)
Feb 18, 2004 2.550 2.600 2.450 2.470 8,400 -0.03(-1.20%)
Feb 17, 2004 2.500 2.600 2.500 2.500 26,700 +0.00(+0.00%)
Feb 13, 2004 2.490 2.500 2.490 2.500 6,300 +0.01(+0.40%)
Feb 12, 2004 2.490 2.500 2.400 2.490 14,400 +0.11(+4.62%)
Feb 11, 2004 2.210 2.380 2.210 2.380 5,500 +0.14(+6.25%)
Feb 10, 2004 2.210 2.240 2.210 2.240 700 -0.08(-3.45%)
Feb 09, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Feb 06, 2004 2.210 2.320 2.210 2.320 800 -0.10(-4.13%)
Feb 05, 2004 2.270 2.420 2.270 2.420 500 +0.17(+7.56%)
Feb 04, 2004 2.320 2.320 2.250 2.250 15,000 -0.07(-3.02%)
Feb 03, 2004 2.470 2.470 2.320 2.320 7,600 -0.16(-6.45%)
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.