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, 2009 4.680 4.680 4.450 4.500 18,788 -0.11(-2.39%)
Apr 29, 2009 4.600 4.780 4.590 4.610 96,977 +0.01(+0.22%)
Apr 28, 2009 4.730 4.810 4.540 4.600 19,174 -0.35(-7.07%)
Apr 27, 2009 5.010 5.020 4.670 4.950 23,194 -0.10(-1.98%)
Apr 24, 2009 5.020 5.110 4.990 5.050 68,828 +0.05(+1.00%)
Apr 23, 2009 4.970 5.050 4.710 5.000 36,723 +0.09(+1.83%)
Apr 22, 2009 4.880 4.990 4.830 4.910 38,218 -0.03(-0.61%)
Apr 21, 2009 4.850 5.240 4.680 4.940 92,622 +0.14(+2.92%)
Apr 20, 2009 5.220 5.220 4.600 4.800 80,663 -0.45(-8.57%)
Apr 17, 2009 5.260 5.330 5.110 5.250 53,460 +0.01(+0.19%)
Apr 16, 2009 5.220 5.290 5.140 5.240 20,785 -0.03(-0.57%)
Apr 15, 2009 5.270 5.270 5.030 5.270 80,918 +0.12(+2.33%)
Apr 14, 2009 5.140 5.500 4.950 5.150 196,971 +0.15(+3.00%)
Apr 13, 2009 4.860 5.150 4.800 5.000 57,804 +0.13(+2.67%)
Apr 09, 2009 4.640 4.970 4.640 4.870 34,203 +0.27(+5.87%)
Apr 08, 2009 4.710 4.800 4.600 4.600 42,908 -0.10(-2.13%)
Apr 07, 2009 4.570 4.700 4.450 4.700 8,100 +0.07(+1.51%)
Apr 06, 2009 4.870 4.990 4.560 4.630 28,860 -0.20(-4.14%)
Apr 03, 2009 4.690 4.840 4.680 4.830 21,684 +0.12(+2.55%)
Apr 02, 2009 4.560 4.880 4.560 4.710 79,184 +0.16(+3.52%)
Apr 01, 2009 4.200 4.650 4.200 4.550 91,978 +0.25(+5.81%)
Mar 31, 2009 4.280 4.470 4.210 4.300 60,314 +0.13(+3.12%)
Mar 30, 2009 4.330 4.620 4.120 4.170 114,229 -0.31(-6.92%)
Mar 26, 2009 4.570 4.730 4.450 4.480 30,991 -0.05(-1.10%)
Mar 25, 2009 4.430 4.690 4.400 4.530 42,123 +0.01(+0.22%)
Mar 24, 2009 4.600 4.810 4.520 4.520 59,217 -0.23(-4.84%)
Mar 23, 2009 4.680 4.780 4.670 4.750 21,916 +0.11(+2.37%)
Mar 20, 2009 4.640 4.700 4.550 4.640 37,584 +0.03(+0.65%)
Mar 19, 2009 4.990 5.110 4.570 4.610 180,941 +0.06(+1.32%)
Mar 18, 2009 4.230 4.580 4.160 4.550 238,641 +0.32(+7.57%)
Mar 17, 2009 4.250 4.310 4.090 4.230 70,044 -0.03(-0.70%)
Mar 16, 2009 4.310 4.380 4.160 4.260 20,505 -0.05(-1.16%)
Mar 13, 2009 4.020 4.400 4.020 4.310 0 +0.21(+5.12%)
Mar 12, 2009 3.780 4.180 3.770 4.100 76,191 +0.19(+4.86%)
Mar 11, 2009 3.930 4.050 3.840 3.910 73,574 +0.05(+1.30%)
Mar 10, 2009 3.640 3.970 3.560 3.860 84,366 +0.03(+0.78%)
Mar 09, 2009 3.830 3.940 3.740 3.830 32,531 -0.15(-3.77%)
Mar 06, 2009 3.920 4.030 3.900 3.980 0 -0.07(-1.73%)
Mar 05, 2009 3.950 4.120 3.830 4.050 87,018 +0.02(+0.50%)
Mar 04, 2009 4.000 4.250 3.950 4.030 206,421 +0.27(+7.18%)
Mar 02, 2009 4.260 4.260 3.650 3.760 99,432 -0.81(-17.72%)
Feb 27, 2009 4.550 4.590 4.350 4.570 0 -0.07(-1.51%)
Feb 26, 2009 4.640 4.690 4.400 4.640 38,043 -0.01(-0.22%)
Feb 25, 2009 4.670 4.690 4.450 4.650 36,648 -0.09(-1.90%)
Feb 24, 2009 4.590 4.840 4.550 4.740 56,354 +0.19(+4.18%)
Feb 23, 2009 4.590 4.770 4.420 4.550 135,686 -0.05(-1.09%)
Feb 20, 2009 4.420 4.650 4.340 4.600 141,591 +0.02(+0.44%)
Feb 19, 2009 4.680 4.750 4.550 4.580 28,789 -0.04(-0.87%)
Feb 18, 2009 4.530 4.620 4.420 4.620 50,098 +0.04(+0.87%)
Feb 17, 2009 4.800 4.850 4.430 4.580 113,085 -0.31(-6.34%)
Feb 13, 2009 4.940 4.950 4.750 4.890 48,137 -0.05(-1.01%)
Feb 12, 2009 4.800 4.940 4.650 4.940 42,804 +0.12(+2.49%)
Feb 11, 2009 4.890 4.940 4.600 4.820 138,146 -0.08(-1.63%)
Feb 10, 2009 5.140 5.150 4.600 4.900 104,918 -0.29(-5.59%)
Feb 09, 2009 4.990 5.190 4.560 5.190 88,471 +0.29(+5.92%)
Feb 06, 2009 5.060 5.210 4.900 4.900 149,387 -0.15(-2.97%)
Feb 05, 2009 4.900 5.050 4.690 5.050 28,363 +0.10(+2.02%)
Feb 04, 2009 4.870 4.950 4.700 4.950 66,936 +0.00(+0.00%)
Feb 03, 2009 4.570 4.950 4.470 4.950 108,354 +0.46(+10.24%)
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.