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 )

31.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 5.690 5.770 5.370 5.510 54,480 -0.06(-1.08%)
Oct 30, 2008 5.050 5.710 5.000 5.570 83,884 +0.52(+10.30%)
Oct 29, 2008 4.880 5.220 4.730 5.050 42,534 +0.31(+6.54%)
Oct 28, 2008 4.500 4.860 4.150 4.740 67,235 +0.29(+6.52%)
Oct 27, 2008 4.460 4.680 4.190 4.450 56,116 -0.04(-0.89%)
Oct 24, 2008 4.360 4.500 4.330 4.490 31,044 +0.04(+0.90%)
Oct 23, 2008 4.760 5.030 4.400 4.450 79,065 -0.41(-8.44%)
Oct 22, 2008 5.460 5.460 4.760 4.860 29,892 -0.79(-13.98%)
Oct 21, 2008 5.850 5.850 5.380 5.650 42,639 -0.21(-3.58%)
Oct 20, 2008 5.600 5.860 5.600 5.860 42,465 +0.15(+2.63%)
Oct 17, 2008 5.470 5.930 5.470 5.710 0 +0.00(+0.00%)
Oct 16, 2008 5.750 5.750 5.110 5.710 57,593 +0.21(+3.82%)
Oct 15, 2008 6.000 6.010 5.480 5.500 214,879 -0.63(-10.28%)
Oct 14, 2008 7.440 7.440 6.120 6.130 64,416 -0.17(-2.70%)
Oct 13, 2008 5.330 6.350 5.200 6.300 89,121 +1.33(+26.76%)
Oct 10, 2008 4.840 5.170 4.500 4.970 108,394 -0.39(-7.28%)
Oct 09, 2008 6.020 6.020 5.310 5.360 32,800 -0.47(-8.06%)
Oct 08, 2008 6.010 6.290 5.200 5.830 114,325 -0.37(-5.97%)
Oct 07, 2008 6.700 6.890 6.050 6.200 78,225 -0.50(-7.46%)
Oct 06, 2008 7.330 8.160 6.150 6.700 157,860 -1.42(-17.49%)
Oct 03, 2008 8.180 8.830 8.110 8.120 0 -0.09(-1.10%)
Oct 02, 2008 8.790 8.900 8.130 8.210 150,786 -0.52(-5.96%)
Oct 01, 2008 8.600 8.880 8.330 8.730 93,482 -0.15(-1.69%)
Sep 30, 2008 8.590 9.280 8.450 8.880 95,371 +0.08(+0.91%)
Sep 29, 2008 9.040 9.600 7.930 8.800 255,518 -0.49(-5.27%)
Sep 26, 2008 9.310 9.430 9.120 9.290 0 -0.01(-0.11%)
Sep 25, 2008 9.300 9.690 9.130 9.300 48,619 -0.05(-0.53%)
Sep 24, 2008 9.730 9.730 9.290 9.350 21,782 -0.21(-2.20%)
Sep 23, 2008 10.00 10.26 9.560 9.560 76,400 -0.40(-4.02%)
Sep 22, 2008 9.810 10.36 9.810 9.960 120,219 +0.04(+0.40%)
Sep 19, 2008 9.510 11.00 9.510 9.920 0 +0.24(+2.48%)
Sep 18, 2008 9.310 10.15 8.460 9.680 202,300 +0.68(+7.56%)
Sep 17, 2008 10.18 10.23 9.000 9.000 129,644 -1.25(-12.20%)
Sep 16, 2008 10.53 10.54 9.610 10.25 195,186 -0.29(-2.75%)
Sep 15, 2008 10.91 11.07 10.35 10.54 102,674 -0.94(-8.19%)
Sep 12, 2008 11.13 11.57 11.00 11.48 0 +0.50(+4.55%)
Sep 11, 2008 11.00 11.28 10.65 10.98 108,933 -0.07(-0.63%)
Sep 10, 2008 11.00 11.38 10.52 11.05 51,830 +0.06(+0.55%)
Sep 09, 2008 11.37 11.55 10.99 10.99 82,951 -0.57(-4.93%)
Sep 08, 2008 11.99 12.23 11.42 11.56 72,097 -0.18(-1.53%)
Sep 05, 2008 11.74 11.95 11.60 11.74 0 -0.20(-1.68%)
Sep 04, 2008 12.25 12.45 11.84 11.94 119,517 -0.43(-3.48%)
Sep 03, 2008 12.74 13.05 12.30 12.37 84,239 -0.38(-2.98%)
Sep 02, 2008 13.63 13.63 12.75 12.75 82,248 -0.55(-4.14%)
Aug 29, 2008 13.35 13.51 13.26 13.30 0 +0.00(+0.00%)
Aug 28, 2008 13.40 13.67 13.22 13.30 39,259 -0.10(-0.75%)
Aug 27, 2008 13.60 13.80 13.40 13.40 39,545 -0.10(-0.74%)
Aug 26, 2008 13.89 13.89 13.43 13.50 47,867 -0.31(-2.24%)
Aug 25, 2008 14.15 14.34 13.68 13.81 26,764 -0.25(-1.78%)
Aug 22, 2008 14.15 14.43 14.06 14.06 0 -0.13(-0.92%)
Aug 21, 2008 13.80 14.29 13.80 14.19 27,322 +0.03(+0.21%)
Aug 20, 2008 13.90 14.25 13.88 14.16 49,022 +0.38(+2.76%)
Aug 19, 2008 13.20 13.90 13.20 13.78 35,485 +0.49(+3.69%)
Aug 18, 2008 13.82 13.82 13.20 13.29 44,148 -0.41(-2.99%)
Aug 15, 2008 14.11 14.11 13.60 13.70 0 -0.37(-2.63%)
Aug 14, 2008 13.92 14.40 13.92 14.07 53,446 -0.17(-1.19%)
Aug 13, 2008 13.05 14.28 13.05 14.24 82,669 +0.75(+5.56%)
Aug 12, 2008 13.40 13.70 13.39 13.49 62,950 +0.02(+0.15%)
Aug 11, 2008 13.62 13.73 13.40 13.47 102,517 -0.37(-2.67%)
Aug 08, 2008 14.20 14.20 13.70 13.84 85,098 -0.38(-2.67%)
Aug 07, 2008 14.56 14.65 14.11 14.22 83,029 -0.48(-3.27%)
Aug 06, 2008 14.50 14.85 14.50 14.70 41,970 +0.01(+0.07%)
Aug 05, 2008 14.70 14.94 14.47 14.69 54,772 -0.06(-0.41%)
Aug 04, 2008 15.49 15.49 14.50 14.75 152,090 -1.00(-6.35%)
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.