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 )

28.55 -0.08 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 28.55 28.55 28.55 28.55 263 -0.08(-0.28%)
Sep 19, 2024 28.66 28.66 28.63 28.63 575 +0.92(+3.32%)
Sep 11, 2024 27.71 260 +0.35(+1.28%)
Sep 10, 2024 27.36 27.36 27.36 27.36 333 -0.30(-1.08%)
Sep 06, 2024 27.66 43 +0.33(+1.21%)
Sep 05, 2024 27.33 27.33 27.33 27.33 393 -0.36(-1.30%)
Sep 04, 2024 27.69 27.69 27.69 27.69 223 +0.20(+0.73%)
Sep 03, 2024 27.15 27.49 27.15 27.49 826 +0.24(+0.88%)
Aug 28, 2024 27.25 73 -0.55(-1.98%)
Aug 27, 2024 27.87 27.87 27.80 27.80 797 -0.30(-1.07%)
Aug 23, 2024 28.10 383 -0.80(-2.77%)
Aug 20, 2024 28.90 12 +0.10(+0.35%)
Aug 19, 2024 28.83 28.83 28.80 28.80 792 -0.82(-2.77%)
Aug 16, 2024 29.62 29.62 29.62 29.62 199 +0.72(+2.49%)
Aug 14, 2024 28.90 100 +0.10(+0.35%)
Aug 13, 2024 28.80 28.80 28.80 28.80 1,319 +0.24(+0.84%)
Aug 12, 2024 28.50 28.56 28.50 28.56 1,247 -0.69(-2.36%)
Aug 09, 2024 29.25 29.25 29.25 29.25 784 +0.65(+2.27%)
Aug 07, 2024 28.60 579 +0.14(+0.49%)
Aug 06, 2024 28.50 28.50 28.46 28.46 877 +0.46(+1.64%)
Aug 05, 2024 28.00 28.00 28.00 28.00 540 +0.44(+1.60%)
Aug 02, 2024 27.00 27.56 27.00 27.56 1,298 +0.76(+2.84%)
Aug 01, 2024 27.51 27.55 26.00 26.80 4,377 -2.36(-8.09%)
Jul 31, 2024 29.16 29.16 29.16 29.16 1,585 +0.61(+2.14%)
Jul 30, 2024 28.59 29.29 27.82 28.55 4,018 -0.16(-0.56%)
Jul 29, 2024 28.96 30.00 27.98 28.71 7,250 +0.51(+1.81%)
Jul 25, 2024 28.20 329 -1.01(-3.46%)
Jul 23, 2024 29.21 569 -0.89(-2.96%)
Jul 15, 2024 30.10 1,007 +0.10(+0.33%)
Jul 05, 2024 30.00 13 -0.47(-1.54%)
Jul 03, 2024 30.47 30.47 30.47 30.47 251 +0.47(+1.57%)
Jul 01, 2024 30.00 112 -0.40(-1.32%)
Jun 27, 2024 30.40 17 +0.55(+1.84%)
Jun 26, 2024 30.30 30.30 29.85 29.85 382 -1.05(-3.40%)
Jun 25, 2024 30.90 30.90 30.90 30.90 137 -0.10(-0.32%)
Jun 24, 2024 33.00 33.00 31.00 31.00 618 -0.49(-1.56%)
Jun 18, 2024 31.49 20 +1.49(+4.97%)
Jun 13, 2024 30.00 79 -1.00(-3.23%)
Jun 11, 2024 31.00 53 -0.75(-2.36%)
Jun 10, 2024 31.75 31.75 31.75 31.75 341 +0.22(+0.70%)
May 31, 2024 31.53 39 -1.22(-3.73%)
May 29, 2024 32.75 46 -0.00(-0.00%)
May 23, 2024 32.75 215 +0.00(+0.00%)
May 22, 2024 32.61 33.77 32.02 32.75 3,940 +0.23(+0.72%)
May 21, 2024 32.52 32.70 32.52 32.52 1,520 +0.12(+0.36%)
May 16, 2024 32.40 3 +1.40(+4.52%)
Apr 18, 2024 31.00 81 -2.00(-6.06%)
Apr 11, 2024 33.00 57 +0.50(+1.54%)
Apr 02, 2024 32.50 5 +0.25(+0.78%)
Mar 26, 2024 32.25 112 +0.00(+0.00%)
Mar 25, 2024 32.20 32.30 32.10 32.25 1,377 -0.56(-1.70%)
Mar 18, 2024 32.81 265 +0.89(+2.79%)
Mar 14, 2024 31.92 79 +0.12(+0.38%)
Mar 07, 2024 31.80 327 +1.07(+3.48%)
Mar 01, 2024 30.73 13 +0.22(+0.72%)
Feb 29, 2024 30.50 30.51 30.50 30.51 654 +0.15(+0.49%)
Feb 26, 2024 30.36 226 -0.66(-2.13%)
Feb 22, 2024 31.02 214 -0.38(-1.21%)
Feb 21, 2024 31.40 31.40 31.40 31.40 483 -0.01(-0.03%)
Feb 15, 2024 31.41 116 +0.98(+3.22%)
Feb 13, 2024 30.43 121 -0.66(-2.12%)
Feb 02, 2024 31.09 179 +0.31(+1.01%)
Jan 31, 2024 30.78 479 +0.28(+0.92%)
Jan 25, 2024 30.50 40 +0.00(+0.00%)
Jan 24, 2024 30.90 30.90 30.50 30.50 1,107 +0.25(+0.83%)
Jan 19, 2024 30.25 26 -1.15(-3.66%)
Jan 08, 2024 31.40 269 +0.25(+0.80%)
Jan 02, 2024 31.15 156 -0.02(-0.06%)
Dec 29, 2023 31.30 31.30 30.43 31.17 2,919 -0.16(-0.51%)
Dec 28, 2023 31.33 31.33 31.33 31.33 414 -1.03(-3.18%)
Dec 27, 2023 34.00 34.00 32.23 32.36 5,772 +0.56(+1.76%)
Dec 14, 2023 31.80 173 +1.62(+5.37%)
Dec 11, 2023 30.18 164 +0.43(+1.45%)
Dec 06, 2023 29.75 205 -1.25(-4.03%)
Dec 05, 2023 30.40 31.00 30.40 31.00 1,860 -0.75(-2.36%)
Dec 01, 2023 31.75 213 +1.81(+6.04%)
Nov 29, 2023 29.94 270 -0.22(-0.72%)
Nov 28, 2023 29.13 30.16 29.13 30.16 2,818 -0.60(-1.95%)
Nov 24, 2023 30.76 212 +0.46(+1.52%)
Nov 22, 2023 29.18 30.30 29.18 30.30 2,435 -1.88(-5.84%)
Nov 21, 2023 31.18 32.18 29.85 32.18 3,597 +1.18(+3.81%)
Nov 20, 2023 33.40 33.40 31.00 31.00 6,324 -3.29(-9.59%)
Nov 16, 2023 34.29 14 +0.85(+2.54%)
Nov 14, 2023 33.44 256 +1.04(+3.21%)
Nov 08, 2023 32.40 277 -1.59(-4.68%)
Nov 06, 2023 33.99 130 +0.56(+1.68%)
Nov 03, 2023 29.58 34.02 28.15 33.43 3,692 +5.03(+17.71%)
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.