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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2010 6.802 6.821 6.718 6.756 46,219 -0.03(-0.41%)
Oct 28, 2010 6.802 6.812 6.728 6.784 113,781 +0.00(+0.00%)
Oct 27, 2010 6.737 6.793 6.737 6.784 31,059 -0.14(-2.02%)
Oct 25, 2010 6.980 7.017 6.924 6.924 25,205 +0.00(+0.00%)
Oct 22, 2010 6.905 6.952 6.849 6.924 34,855 +0.05(+0.68%)
Oct 21, 2010 6.858 6.980 6.681 6.877 61,736 -0.04(-0.54%)
Oct 20, 2010 6.765 6.952 6.718 6.914 17,852 +0.16(+2.35%)
Oct 19, 2010 6.914 6.942 6.578 6.756 37,208 -0.21(-3.08%)
Oct 18, 2010 6.933 6.970 6.905 6.970 7,273 +0.05(+0.67%)
Oct 15, 2010 6.989 7.072 6.914 6.924 42,785 -0.11(-1.59%)
Oct 14, 2010 7.110 7.138 6.933 7.036 26,822 -0.13(-1.82%)
Oct 13, 2010 7.213 7.260 7.138 7.166 58,540 +0.03(+0.39%)
Oct 12, 2010 6.998 7.148 6.840 7.138 33,829 +0.14(+2.00%)
Oct 11, 2010 7.120 7.157 6.961 6.998 11,290 -0.14(-1.96%)
Oct 08, 2010 7.138 7.250 7.026 7.138 52,391 +0.09(+1.32%)
Oct 07, 2010 7.204 7.260 6.998 7.045 52,478 -0.19(-2.58%)
Oct 06, 2010 7.185 7.278 7.157 7.232 45,385 +0.08(+1.17%)
Oct 05, 2010 7.064 7.213 7.017 7.148 35,933 +0.15(+2.13%)
Oct 04, 2010 6.998 7.045 6.756 6.998 54,715 +0.00(+0.00%)
Oct 01, 2010 6.998 7.008 6.793 6.998 21,386 +0.21(+3.02%)
Sep 30, 2010 6.774 6.858 6.737 6.793 16,036 -0.04(-0.55%)
Sep 29, 2010 6.905 6.905 6.812 6.830 25,916 -0.04(-0.54%)
Sep 28, 2010 6.840 6.961 6.765 6.868 36,333 +0.00(+0.00%)
Sep 27, 2010 6.812 6.905 6.738 6.868 42,962 +0.06(+0.82%)
Sep 24, 2010 6.970 6.998 6.774 6.812 147,122 -0.07(-0.95%)
Sep 23, 2010 6.877 7.017 6.868 6.877 104,473 -0.05(-0.67%)
Sep 22, 2010 6.868 7.008 6.830 6.924 54,075 +0.01(+0.13%)
Sep 21, 2010 7.120 7.120 6.858 6.914 43,671 -0.14(-1.98%)
Sep 20, 2010 6.765 7.092 6.765 7.054 54,662 +0.35(+5.29%)
Sep 17, 2010 6.700 7.148 6.700 6.700 8,408 -0.42(-5.90%)
Sep 15, 2010 7.185 7.222 7.054 7.120 18,044 -0.07(-0.91%)
Sep 14, 2010 6.980 7.250 6.812 7.185 150,730 +0.17(+2.39%)
Sep 13, 2010 6.896 7.110 6.868 7.017 54,133 +0.13(+1.90%)
Sep 10, 2010 6.709 6.905 6.709 6.886 43,048 +0.21(+3.22%)
Sep 09, 2010 6.709 6.737 6.634 6.672 8,689 +0.00(+0.00%)
Sep 08, 2010 6.606 6.765 6.541 6.672 12,519 +0.12(+1.85%)
Sep 07, 2010 6.420 6.653 6.420 6.550 32,506 -0.04(-0.57%)
Sep 03, 2010 6.597 6.700 6.588 6.588 36,024 -0.01(-0.14%)
Sep 02, 2010 6.690 6.718 6.588 6.597 38,796 -0.15(-2.21%)
Sep 01, 2010 6.681 6.756 6.560 6.746 66,889 +0.01(+0.14%)
Aug 31, 2010 6.532 6.737 6.438 6.737 50,884 +0.19(+2.85%)
Aug 30, 2010 6.802 7.008 6.532 6.550 14,585 -0.45(-6.40%)
Aug 27, 2010 6.998 6.998 6.298 6.998 54,130 +0.41(+6.23%)
Aug 26, 2010 6.737 6.840 6.495 6.588 24,335 -0.14(-2.08%)
Aug 25, 2010 6.653 6.774 6.438 6.728 33,721 +0.07(+0.98%)
Aug 24, 2010 7.064 7.064 6.634 6.662 37,814 -0.18(-2.59%)
Aug 23, 2010 7.073 7.092 6.830 6.840 68,362 -0.19(-2.66%)
Aug 20, 2010 6.980 7.026 6.914 7.026 67,649 +0.02(+0.27%)
Aug 19, 2010 7.054 7.054 6.858 7.008 18,503 -0.04(-0.53%)
Aug 18, 2010 6.952 7.064 6.924 7.045 27,523 +0.09(+1.34%)
Aug 17, 2010 6.597 6.961 6.597 6.952 83,412 +0.35(+5.23%)
Aug 16, 2010 6.569 6.830 6.550 6.606 19,194 +0.03(+0.43%)
Aug 13, 2010 6.578 6.597 6.401 6.578 20,553 +0.12(+1.88%)
Aug 12, 2010 6.196 6.485 6.196 6.457 42,861 +0.05(+0.73%)
Aug 11, 2010 6.532 6.532 6.205 6.410 67,588 -0.14(-2.14%)
Aug 10, 2010 6.550 6.709 6.541 6.550 71,682 -0.14(-2.09%)
Aug 09, 2010 6.765 6.774 6.672 6.690 11,648 -0.01(-0.14%)
Aug 06, 2010 6.700 6.821 6.681 6.700 15,825 -0.12(-1.78%)
Aug 05, 2010 6.746 6.849 6.746 6.821 15,627 +0.03(+0.41%)
Aug 04, 2010 6.718 6.802 6.690 6.793 135,326 +0.13(+1.96%)
Aug 03, 2010 6.550 6.849 6.532 6.662 46,234 +0.09(+1.42%)
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.