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 29, 2005 4.100 4.150 4.000 4.110 55,800 -0.04(-0.96%)
Apr 28, 2005 4.300 4.300 4.100 4.150 35,200 -0.24(-5.47%)
Apr 27, 2005 4.450 4.500 4.210 4.390 49,200 -0.11(-2.44%)
Apr 26, 2005 4.520 4.700 4.500 4.500 18,800 -0.22(-4.66%)
Apr 25, 2005 4.180 4.800 4.110 4.720 49,900 +0.54(+12.92%)
Apr 22, 2005 4.350 4.350 4.170 4.180 34,000 -0.22(-5.00%)
Apr 21, 2005 4.450 4.550 4.390 4.400 52,000 -0.07(-1.57%)
Apr 20, 2005 4.700 4.700 4.350 4.470 79,200 -0.23(-4.89%)
Apr 19, 2005 4.380 4.800 4.380 4.700 58,800 +0.22(+4.91%)
Apr 18, 2005 3.940 4.500 3.760 4.480 74,900 +0.38(+9.27%)
Apr 15, 2005 4.050 4.150 3.700 4.100 144,900 +0.02(+0.49%)
Apr 14, 2005 4.450 4.450 3.960 4.080 118,100 -0.42(-9.33%)
Apr 13, 2005 4.630 4.630 4.450 4.500 51,400 -0.11(-2.39%)
Apr 12, 2005 4.660 4.660 4.410 4.610 56,200 -0.06(-1.28%)
Apr 11, 2005 4.540 4.690 4.530 4.670 39,100 +0.04(+0.86%)
Apr 08, 2005 4.680 4.760 4.560 4.630 51,900 -0.05(-1.07%)
Apr 07, 2005 4.580 4.700 4.580 4.680 29,000 +0.10(+2.18%)
Apr 06, 2005 4.570 4.700 4.480 4.580 57,800 -0.01(-0.22%)
Apr 05, 2005 4.520 4.800 4.500 4.590 72,000 +0.08(+1.73%)
Apr 04, 2005 4.500 4.640 4.420 4.512 36,400 +0.02(+0.49%)
Apr 01, 2005 4.640 4.750 4.480 4.490 77,600 -0.06(-1.32%)
Mar 31, 2005 4.500 4.740 4.500 4.550 72,700 +0.09(+2.02%)
Mar 30, 2005 4.530 4.640 4.240 4.460 224,400 -0.14(-3.04%)
Mar 29, 2005 5.000 5.000 4.520 4.600 167,700 -0.41(-8.18%)
Mar 28, 2005 5.230 5.230 4.830 5.010 128,300 -0.19(-3.65%)
Mar 24, 2005 5.160 5.400 5.150 5.200 51,700 +0.00(+0.00%)
Mar 23, 2005 5.390 5.450 5.150 5.200 93,800 -0.23(-4.24%)
Mar 22, 2005 5.470 5.800 5.400 5.430 59,400 -0.04(-0.73%)
Mar 21, 2005 5.830 5.830 5.400 5.470 61,100 -0.31(-5.36%)
Mar 18, 2005 5.660 5.850 5.660 5.780 41,200 +0.16(+2.85%)
Mar 17, 2005 5.430 5.700 5.300 5.620 76,200 +0.19(+3.50%)
Mar 16, 2005 5.650 5.650 5.310 5.430 109,100 -0.25(-4.40%)
Mar 15, 2005 5.750 5.900 5.650 5.680 65,700 -0.05(-0.87%)
Mar 14, 2005 6.170 6.200 5.660 5.730 77,500 -0.32(-5.29%)
Mar 11, 2005 5.900 6.230 5.900 6.050 151,000 +0.25(+4.31%)
Mar 10, 2005 5.970 5.990 5.540 5.800 233,400 -0.15(-2.52%)
Mar 09, 2005 6.200 6.250 5.810 5.950 332,600 -0.44(-6.89%)
Mar 08, 2005 6.850 6.890 6.200 6.390 243,100 -0.44(-6.44%)
Mar 07, 2005 7.200 7.250 6.720 6.830 138,800 -0.27(-3.80%)
Mar 04, 2005 7.050 7.240 6.900 7.100 78,500 +0.13(+1.87%)
Mar 03, 2005 7.080 7.080 6.850 6.970 52,100 -0.11(-1.55%)
Mar 02, 2005 7.100 7.190 6.600 7.080 148,000 -0.12(-1.67%)
Mar 01, 2005 7.260 7.540 7.000 7.200 113,500 -0.05(-0.69%)
Feb 28, 2005 7.500 7.540 7.050 7.250 134,300 -0.30(-3.97%)
Feb 25, 2005 7.670 7.940 7.500 7.550 140,200 -0.07(-0.92%)
Feb 24, 2005 7.200 7.630 7.200 7.620 162,600 +0.44(+6.13%)
Feb 23, 2005 6.790 7.240 6.790 7.180 223,600 +0.39(+5.74%)
Feb 22, 2005 8.200 8.680 6.350 6.790 883,800 -1.24(-15.44%)
Feb 18, 2005 7.770 8.550 7.770 8.030 495,400 +0.34(+4.42%)
Feb 17, 2005 7.680 7.790 7.420 7.690 83,900 +0.16(+2.12%)
Feb 16, 2005 7.380 7.850 7.270 7.530 111,800 +0.22(+3.01%)
Feb 15, 2005 7.740 7.800 7.200 7.310 76,900 -0.38(-4.94%)
Feb 14, 2005 7.750 8.000 7.650 7.690 99,100 +0.09(+1.18%)
Feb 11, 2005 7.270 7.620 7.270 7.600 69,100 +0.33(+4.54%)
Feb 10, 2005 7.300 7.800 7.250 7.270 82,200 -0.04(-0.55%)
Feb 09, 2005 7.800 7.850 7.300 7.310 158,700 -0.47(-6.04%)
Feb 08, 2005 8.110 8.290 7.530 7.780 236,100 -0.24(-2.99%)
Feb 07, 2005 7.310 8.140 7.310 8.020 342,400 +0.82(+11.39%)
Feb 04, 2005 6.960 7.360 6.900 7.200 105,600 +0.13(+1.84%)
Feb 03, 2005 7.100 7.290 6.750 7.070 107,600 -0.11(-1.53%)
Feb 02, 2005 7.050 7.340 6.700 7.180 94,000 +0.09(+1.27%)
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.