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 (%)
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%)
Jul 03, 2006 7.800 7.990 7.780 7.850 80,800 +0.11(+1.42%)
Jun 30, 2006 7.300 7.740 7.300 7.740 128,600 +0.39(+5.31%)
Jun 29, 2006 7.000 7.470 6.950 7.350 105,400 +0.36(+5.22%)
Jun 28, 2006 6.750 7.050 6.700 6.986 71,000 +0.14(+1.98%)
Jun 27, 2006 6.950 6.950 6.680 6.850 94,100 -0.04(-0.58%)
Jun 26, 2006 6.730 7.100 6.730 6.890 121,100 +0.19(+2.84%)
Jun 23, 2006 6.600 6.710 6.500 6.700 51,400 +0.15(+2.29%)
Jun 22, 2006 6.480 6.790 6.110 6.550 72,700 +0.18(+2.83%)
Jun 21, 2006 6.200 6.590 6.200 6.370 34,600 +0.24(+3.92%)
Jun 20, 2006 6.080 6.430 6.080 6.130 34,300 -0.27(-4.22%)
Jun 19, 2006 6.470 6.490 6.110 6.400 43,600 +0.06(+0.94%)
Jun 16, 2006 6.870 6.870 6.150 6.340 162,600 -0.29(-4.37%)
Jun 15, 2006 6.000 6.730 6.000 6.630 131,700 +0.73(+12.37%)
Jun 14, 2006 5.710 6.040 5.700 5.900 80,700 +0.16(+2.79%)
Jun 13, 2006 5.950 6.250 5.550 5.740 116,800 -0.31(-5.12%)
Jun 12, 2006 6.550 6.550 6.050 6.050 169,700 -0.70(-10.37%)
Jun 09, 2006 6.690 8.100 6.600 6.750 84,800 -0.09(-1.32%)
Jun 08, 2006 7.100 7.100 6.520 6.840 132,000 -0.33(-4.67%)
Jun 07, 2006 6.970 7.600 6.920 7.175 61,200 -0.04(-0.62%)
Jun 06, 2006 7.680 7.680 6.850 7.220 129,000 -0.32(-4.24%)
Jun 05, 2006 7.700 7.870 7.500 7.540 123,700 -0.04(-0.53%)
Jun 02, 2006 7.180 7.900 7.180 7.580 91,400 +0.46(+6.46%)
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.