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 )

32.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jul 30, 2004 3.400 3.430 3.270 3.300 48,800 -0.03(-0.90%)
Jul 29, 2004 3.500 3.500 3.300 3.330 64,300 -0.11(-3.20%)
Jul 28, 2004 3.380 3.550 3.290 3.440 43,600 +0.06(+1.78%)
Jul 27, 2004 3.389 3.550 3.200 3.380 63,500 +0.12(+3.68%)
Jul 26, 2004 3.750 4.060 3.150 3.260 178,200 -0.48(-12.80%)
Jul 23, 2004 3.750 3.750 3.580 3.739 13,500 +0.09(+2.42%)
Jul 22, 2004 3.750 3.860 3.600 3.650 21,900 -0.05(-1.35%)
Jul 21, 2004 3.790 4.000 3.590 3.700 235,900 -0.09(-2.37%)
Jul 20, 2004 3.898 3.898 3.500 3.790 75,500 +0.04(+1.07%)
Jul 19, 2004 3.511 3.900 3.511 3.750 104,400 +0.16(+4.46%)
Jul 16, 2004 3.650 3.650 3.500 3.590 11,300 -0.05(-1.37%)
Jul 15, 2004 3.750 3.750 3.527 3.640 103,000 -0.05(-1.36%)
Jul 14, 2004 3.090 4.000 3.090 3.690 295,800 +0.64(+20.98%)
Jul 13, 2004 3.160 3.230 3.050 3.050 14,700 -0.06(-1.93%)
Jul 12, 2004 2.990 3.150 2.990 3.110 12,900 +0.10(+3.32%)
Jul 09, 2004 2.970 3.080 2.970 3.010 4,100 +0.06(+2.03%)
Jul 08, 2004 3.150 3.219 2.950 2.950 18,000 -0.20(-6.35%)
Jul 07, 2004 3.250 3.250 3.150 3.150 6,700 -0.05(-1.56%)
Jul 06, 2004 3.250 3.350 3.150 3.200 16,700 +0.01(+0.31%)
Jul 02, 2004 3.190 3.299 3.190 3.190 31,100 +0.04(+1.27%)
Jul 01, 2004 3.160 3.160 3.100 3.150 8,900 +0.00(+0.00%)
Jun 30, 2004 3.190 3.190 3.060 3.150 31,900 -0.01(-0.25%)
Jun 29, 2004 3.100 3.200 3.100 3.158 15,200 +0.01(+0.25%)
Jun 28, 2004 3.180 3.180 3.100 3.150 32,900 +0.01(+0.32%)
Jun 25, 2004 3.080 3.230 3.050 3.140 41,000 +0.15(+5.02%)
Jun 24, 2004 3.050 3.050 2.990 2.990 9,200 -0.04(-1.32%)
Jun 23, 2004 2.990 3.030 2.950 3.030 15,700 +0.03(+1.00%)
Jun 22, 2004 2.940 3.050 2.940 3.000 8,900 -0.05(-1.64%)
Jun 21, 2004 2.930 3.050 2.930 3.050 30,700 +0.16(+5.54%)
Jun 18, 2004 2.890 2.890 2.850 2.890 7,900 +0.03(+1.05%)
Jun 17, 2004 3.100 3.100 2.850 2.860 19,100 -0.14(-4.67%)
Jun 16, 2004 2.840 3.050 2.800 3.000 26,400 +0.21(+7.53%)
Jun 15, 2004 2.510 2.790 2.500 2.790 12,000 +0.24(+9.41%)
Jun 14, 2004 2.600 2.600 2.550 2.550 3,600 -0.07(-2.67%)
Jun 10, 2004 2.620 2.620 2.620 2.620 400 -0.03(-1.13%)
Jun 09, 2004 2.600 2.650 2.600 2.650 7,100 -0.01(-0.38%)
Jun 08, 2004 2.590 2.690 2.590 2.660 8,900 +0.07(+2.70%)
Jun 07, 2004 2.500 2.600 2.500 2.590 11,000 +0.17(+7.02%)
Jun 04, 2004 2.420 2.420 2.420 2.420 500 -0.05(-2.02%)
Jun 03, 2004 2.470 2.470 2.470 2.470 1,000 -0.03(-1.20%)
Jun 02, 2004 2.550 2.600 2.470 2.500 15,200 +0.03(+1.21%)
Jun 01, 2004 2.420 2.570 2.410 2.470 6,800 +0.01(+0.41%)
May 28, 2004 2.500 2.500 2.400 2.460 12,100 -0.04(-1.60%)
May 27, 2004 2.490 2.500 2.490 2.500 7,000 +0.00(+0.00%)
May 26, 2004 2.450 2.500 2.420 2.500 4,200 -0.05(-1.96%)
May 25, 2004 2.500 2.550 2.500 2.550 7,900 +0.05(+2.00%)
May 24, 2004 2.500 2.540 2.450 2.500 6,500 -0.09(-3.47%)
May 21, 2004 2.800 2.800 2.540 2.590 22,800 +0.14(+5.71%)
May 20, 2004 2.530 2.550 2.450 2.450 5,200 -0.03(-1.21%)
May 19, 2004 2.530 2.530 2.400 2.480 23,800 +0.03(+1.22%)
May 18, 2004 2.270 2.460 2.270 2.450 18,200 +0.17(+7.46%)
May 17, 2004 2.400 2.400 2.200 2.280 34,100 -0.15(-6.17%)
May 14, 2004 2.410 2.460 2.350 2.430 26,500 -0.02(-0.82%)
May 13, 2004 2.650 2.680 2.420 2.450 17,200 -0.24(-8.92%)
May 12, 2004 2.500 2.690 2.460 2.690 29,700 +0.24(+9.80%)
May 11, 2004 2.690 2.690 2.430 2.450 23,000 -0.12(-4.67%)
May 10, 2004 2.800 2.800 2.550 2.570 27,600 -0.21(-7.55%)
May 07, 2004 2.990 2.990 2.660 2.780 19,600 -0.12(-4.14%)
May 06, 2004 3.200 3.200 2.820 2.900 39,400 -0.25(-7.94%)
May 05, 2004 3.100 3.300 3.000 3.150 100,600 +0.23(+7.88%)
May 04, 2004 2.600 3.000 2.600 2.920 15,100 +0.44(+17.74%)
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.