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 )

30.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 7.290 7.310 7.200 7.240 43,127 -0.03(-0.41%)
Oct 28, 2010 7.290 7.300 7.210 7.270 106,169 +0.00(+0.00%)
Oct 27, 2010 7.220 7.280 7.220 7.270 28,982 -0.15(-2.02%)
Oct 25, 2010 7.480 7.520 7.420 7.420 23,519 +0.00(+0.00%)
Oct 22, 2010 7.400 7.450 7.340 7.420 32,524 +0.05(+0.68%)
Oct 21, 2010 7.350 7.480 7.160 7.370 57,606 -0.04(-0.54%)
Oct 20, 2010 7.250 7.450 7.200 7.410 16,658 +0.17(+2.35%)
Oct 19, 2010 7.410 7.440 7.050 7.240 34,719 -0.23(-3.08%)
Oct 18, 2010 7.430 7.470 7.400 7.470 6,787 +0.05(+0.67%)
Oct 15, 2010 7.490 7.579 7.410 7.420 39,923 -0.12(-1.59%)
Oct 14, 2010 7.620 7.650 7.430 7.540 25,028 -0.14(-1.82%)
Oct 13, 2010 7.730 7.780 7.650 7.680 54,624 +0.03(+0.39%)
Oct 12, 2010 7.500 7.660 7.330 7.650 31,566 +0.15(+2.00%)
Oct 11, 2010 7.630 7.670 7.460 7.500 10,535 -0.15(-1.96%)
Oct 08, 2010 7.650 7.770 7.530 7.650 48,886 +0.10(+1.32%)
Oct 07, 2010 7.720 7.780 7.500 7.550 48,968 -0.20(-2.58%)
Oct 06, 2010 7.700 7.800 7.670 7.750 42,349 +0.09(+1.17%)
Oct 05, 2010 7.570 7.730 7.520 7.660 33,529 +0.16(+2.13%)
Oct 04, 2010 7.500 7.550 7.240 7.500 51,055 +0.00(+0.00%)
Oct 01, 2010 7.500 7.510 7.280 7.500 19,956 +0.22(+3.02%)
Sep 30, 2010 7.260 7.350 7.220 7.280 14,964 -0.04(-0.55%)
Sep 29, 2010 7.400 7.400 7.300 7.320 24,183 -0.04(-0.54%)
Sep 28, 2010 7.330 7.460 7.250 7.360 33,903 +0.00(+0.00%)
Sep 27, 2010 7.300 7.400 7.221 7.360 40,088 +0.06(+0.82%)
Sep 24, 2010 7.470 7.500 7.260 7.300 137,280 -0.07(-0.95%)
Sep 23, 2010 7.370 7.520 7.360 7.370 97,484 -0.05(-0.67%)
Sep 22, 2010 7.360 7.510 7.320 7.420 50,458 +0.01(+0.13%)
Sep 21, 2010 7.630 7.630 7.350 7.410 40,750 -0.15(-1.98%)
Sep 20, 2010 7.250 7.600 7.250 7.560 51,005 +0.38(+5.29%)
Sep 17, 2010 7.180 7.660 7.180 7.180 7,846 -0.45(-5.90%)
Sep 15, 2010 7.700 7.740 7.560 7.630 16,837 -0.07(-0.91%)
Sep 14, 2010 7.480 7.770 7.300 7.700 140,646 +0.18(+2.39%)
Sep 13, 2010 7.390 7.620 7.360 7.520 50,512 +0.14(+1.90%)
Sep 10, 2010 7.190 7.400 7.190 7.380 40,168 +0.23(+3.22%)
Sep 09, 2010 7.190 7.220 7.110 7.150 8,108 +0.00(+0.00%)
Sep 08, 2010 7.080 7.250 7.010 7.150 11,682 +0.13(+1.85%)
Sep 07, 2010 6.880 7.130 6.880 7.020 30,332 -0.04(-0.57%)
Sep 03, 2010 7.070 7.180 7.060 7.060 33,614 -0.01(-0.14%)
Sep 02, 2010 7.170 7.200 7.060 7.070 36,201 -0.16(-2.21%)
Sep 01, 2010 7.160 7.240 7.030 7.230 62,414 +0.01(+0.14%)
Aug 31, 2010 7.000 7.220 6.900 7.220 47,480 +0.20(+2.85%)
Aug 30, 2010 7.290 7.510 7.000 7.020 13,610 -0.48(-6.40%)
Aug 27, 2010 7.500 7.500 6.750 7.500 50,509 +0.44(+6.23%)
Aug 26, 2010 7.220 7.330 6.961 7.060 22,707 -0.15(-2.08%)
Aug 25, 2010 7.130 7.260 6.900 7.210 31,465 +0.07(+0.98%)
Aug 24, 2010 7.570 7.570 7.110 7.140 35,285 -0.19(-2.59%)
Aug 23, 2010 7.580 7.600 7.320 7.330 63,789 -0.20(-2.66%)
Aug 20, 2010 7.480 7.530 7.410 7.530 63,124 +0.02(+0.27%)
Aug 19, 2010 7.560 7.560 7.350 7.510 17,266 -0.04(-0.53%)
Aug 18, 2010 7.450 7.570 7.420 7.550 25,682 +0.10(+1.34%)
Aug 17, 2010 7.070 7.460 7.070 7.450 77,832 +0.37(+5.23%)
Aug 16, 2010 7.040 7.320 7.020 7.080 17,910 +0.03(+0.43%)
Aug 13, 2010 7.050 7.070 6.860 7.050 19,178 +0.13(+1.88%)
Aug 12, 2010 6.640 6.950 6.640 6.920 39,994 +0.05(+0.73%)
Aug 11, 2010 7.000 7.000 6.650 6.870 63,067 -0.15(-2.14%)
Aug 10, 2010 7.020 7.190 7.010 7.020 66,887 -0.15(-2.09%)
Aug 09, 2010 7.250 7.260 7.150 7.170 10,869 -0.01(-0.14%)
Aug 06, 2010 7.180 7.310 7.160 7.180 14,767 -0.13(-1.78%)
Aug 05, 2010 7.230 7.340 7.230 7.310 14,582 +0.03(+0.41%)
Aug 04, 2010 7.200 7.290 7.170 7.280 126,273 +0.14(+1.96%)
Aug 03, 2010 7.020 7.340 7.000 7.140 43,141 +0.10(+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.