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 )

27.59 -0.80 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2020 9.543 9.543 9.543 9.543 107 +0.00(+0.00%)
Jan 30, 2020 9.543 9.543 9.543 9.543 151 -0.05(-0.51%)
Jan 29, 2020 9.578 9.602 9.578 9.592 381 +0.07(+0.69%)
Jan 28, 2020 9.527 9.527 9.527 9.527 2 +0.00(+0.00%)
Jan 27, 2020 9.527 9.527 9.527 9.527 180 -0.02(-0.20%)
Jan 24, 2020 9.546 9.546 9.546 9.546 107 +0.00(+0.00%)
Jan 23, 2020 9.536 9.546 9.536 9.546 3,535 -0.03(-0.28%)
Jan 22, 2020 9.574 9.574 9.574 9.574 41 +0.00(+0.00%)
Jan 21, 2020 9.695 9.695 9.574 9.574 393 -0.22(-2.29%)
Jan 17, 2020 9.331 9.798 9.322 9.798 1,071 +0.47(+5.00%)
Jan 16, 2020 9.798 9.798 9.163 9.331 14,485 +0.08(+0.91%)
Jan 15, 2020 9.247 9.247 9.247 9.247 242 -0.13(-1.39%)
Jan 14, 2020 9.331 9.378 9.331 9.378 302 -0.05(-0.49%)
Jan 13, 2020 9.462 9.508 9.424 9.424 1,082 +0.00(+0.00%)
Jan 10, 2020 9.210 9.854 8.585 9.424 13,717 -0.48(-4.81%)
Jan 09, 2020 10.28 10.28 9.900 9.900 1,123 -0.35(-3.46%)
Jan 08, 2020 10.39 10.39 9.765 10.25 11,803 +0.32(+3.19%)
Jan 07, 2020 10.26 10.26 9.891 9.937 3,100 -0.10(-1.02%)
Jan 06, 2020 9.853 10.04 9.853 10.04 282 +0.36(+3.77%)
Jan 03, 2020 9.611 9.676 9.592 9.676 3,322 +0.01(+0.09%)
Jan 02, 2020 9.592 9.667 9.592 9.667 1,002 +0.19(+1.97%)
Dec 31, 2019 9.294 9.480 9.294 9.480 750 +0.20(+2.11%)
Dec 30, 2019 8.818 9.336 8.818 9.284 4,715 +0.57(+6.53%)
Dec 27, 2019 8.715 8.715 8.585 8.715 2,572 -0.32(-3.58%)
Dec 26, 2019 9.039 9.039 9.039 9.039 333 -0.11(-1.15%)
Dec 24, 2019 9.144 9.144 9.144 9.144 107 +0.00(+0.00%)
Dec 23, 2019 9.424 9.424 9.144 9.144 492 -0.49(-5.13%)
Dec 20, 2019 8.986 9.639 8.592 9.639 6,751 +0.54(+5.95%)
Dec 19, 2019 9.051 9.098 9.051 9.098 468 +0.00(+0.00%)
Dec 18, 2019 8.967 9.098 8.958 9.098 1,957 +0.46(+5.29%)
Dec 17, 2019 8.930 9.042 8.641 8.641 2,147 -0.22(-2.52%)
Dec 16, 2019 8.822 8.864 8.822 8.864 1,097 +0.01(+0.11%)
Dec 13, 2019 8.855 8.855 8.855 8.855 107 +0.08(+0.96%)
Dec 12, 2019 8.771 8.771 8.771 8.771 17 +0.00(+0.00%)
Dec 11, 2019 8.678 8.771 8.678 8.771 549 +0.08(+0.97%)
Dec 10, 2019 8.687 8.687 8.687 8.687 588 -0.11(-1.27%)
Dec 09, 2019 8.510 8.818 8.510 8.799 823 +0.27(+3.17%)
Dec 06, 2019 8.538 8.585 8.454 8.529 5,251 +0.06(+0.66%)
Dec 05, 2019 8.678 8.678 8.463 8.473 6,752 -0.16(-1.84%)
Dec 04, 2019 8.529 8.631 8.375 8.631 1,934 +0.18(+2.13%)
Dec 03, 2019 8.451 8.451 8.451 8.451 258 -0.20(-2.30%)
Dec 02, 2019 7.655 8.650 7.655 8.650 824 -0.01(-0.11%)
Nov 29, 2019 8.659 8.659 8.659 8.659 107 +0.00(+0.00%)
Nov 27, 2019 8.659 8.659 8.659 8.659 107 +0.00(+0.00%)
Nov 26, 2019 8.659 8.659 8.659 8.659 47 +0.00(+0.00%)
Nov 25, 2019 8.659 8.659 8.659 8.659 95 +0.00(+0.00%)
Nov 22, 2019 8.659 8.659 8.659 8.659 321 -0.16(-1.80%)
Nov 21, 2019 8.818 8.818 8.818 8.818 176 +0.07(+0.75%)
Nov 20, 2019 8.752 8.752 8.752 8.752 11 +0.00(+0.00%)
Nov 19, 2019 8.752 8.752 8.752 8.752 10 +0.00(+0.00%)
Nov 18, 2019 8.752 8.752 8.752 8.752 105 +0.00(+0.00%)
Nov 15, 2019 8.752 8.752 8.752 8.752 214 +0.07(+0.86%)
Nov 14, 2019 8.678 8.678 8.678 8.678 2 +0.00(+0.00%)
Nov 13, 2019 8.286 8.678 8.286 8.678 861 +0.40(+4.85%)
Nov 12, 2019 8.277 8.277 8.277 8.277 126 -0.62(-6.93%)
Nov 11, 2019 8.892 8.892 8.892 8.892 7 +0.00(+0.00%)
Nov 08, 2019 8.902 8.939 8.892 8.892 428 +0.03(+0.38%)
Nov 07, 2019 8.858 8.858 8.858 8.858 1,465 -0.01(-0.07%)
Nov 06, 2019 8.864 8.864 8.864 8.864 5 +0.00(+0.00%)
Nov 05, 2019 8.864 8.864 8.864 8.864 499 -0.07(-0.73%)
Nov 04, 2019 8.920 8.930 8.920 8.930 797 +0.10(+1.16%)
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.