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 (%)
Dec 30, 2005 3.779 3.826 3.686 3.695 16,397 -0.13(-3.41%)
Dec 29, 2005 3.826 3.966 3.732 3.826 41,260 -0.02(-0.49%)
Dec 28, 2005 3.779 3.882 3.732 3.844 17,147 +0.11(+3.00%)
Dec 27, 2005 3.732 3.900 3.732 3.732 14,896 -0.07(-1.96%)
Dec 23, 2005 3.742 3.844 3.686 3.807 9,109 -0.02(-0.49%)
Dec 22, 2005 3.966 3.966 3.686 3.826 8,680 -0.05(-1.20%)
Dec 21, 2005 3.770 3.900 3.723 3.872 13,932 +0.06(+1.47%)
Dec 20, 2005 3.826 3.826 3.676 3.816 35,151 +0.03(+0.74%)
Dec 19, 2005 4.012 4.031 3.760 3.788 25,077 -0.22(-5.58%)
Dec 16, 2005 4.022 4.068 4.012 4.012 2,679 +0.00(+0.00%)
Dec 15, 2005 4.022 4.031 3.956 4.012 2,786 +0.04(+0.94%)
Dec 14, 2005 4.106 4.106 3.975 3.975 9,430 -0.16(-3.84%)
Dec 13, 2005 4.134 4.199 4.068 4.134 9,859 +0.07(+1.61%)
Dec 12, 2005 4.022 4.134 4.022 4.068 6,108 +0.06(+1.40%)
Dec 09, 2005 3.966 4.022 3.966 4.012 16,504 +0.04(+0.94%)
Dec 08, 2005 4.134 4.134 3.975 3.975 24,006 -0.17(-4.05%)
Dec 07, 2005 4.208 4.227 4.106 4.143 28,507 -0.13(-3.06%)
Dec 06, 2005 4.292 4.292 4.208 4.274 36,437 +0.02(+0.44%)
Dec 05, 2005 4.292 4.386 4.218 4.255 15,753 +0.01(+0.22%)
Dec 02, 2005 4.208 4.479 4.171 4.246 68,803 +0.07(+1.79%)
Dec 01, 2005 3.807 4.199 3.807 4.171 84,985 +0.42(+11.19%)
Nov 30, 2005 3.770 3.779 3.724 3.751 22,612 +0.01(+0.25%)
Nov 29, 2005 3.723 3.872 3.714 3.742 38,045 -0.05(-1.23%)
Nov 28, 2005 3.779 3.788 3.695 3.788 10,181 -0.05(-1.22%)
Nov 25, 2005 3.835 3.835 3.835 3.835 214 -0.03(-0.72%)
Nov 23, 2005 3.779 3.863 3.760 3.863 21,219 +0.08(+2.22%)
Nov 22, 2005 3.826 3.827 3.723 3.779 19,183 -0.02(-0.49%)
Nov 21, 2005 3.658 3.844 3.639 3.798 23,148 +0.14(+3.83%)
Nov 18, 2005 3.667 3.686 3.583 3.658 13,824 -0.05(-1.26%)
Nov 17, 2005 3.686 3.714 3.686 3.704 2,143 +0.02(+0.51%)
Nov 16, 2005 3.686 3.732 3.546 3.686 23,577 -0.07(-1.98%)
Nov 15, 2005 3.732 3.779 3.732 3.760 5,251 +0.03(+0.75%)
Nov 14, 2005 3.788 3.788 3.732 3.732 6,751 -0.07(-1.72%)
Nov 11, 2005 3.779 3.807 3.779 3.798 2,143 +0.02(+0.49%)
Nov 10, 2005 3.779 3.826 3.658 3.779 8,037 -0.05(-1.22%)
Nov 09, 2005 3.919 3.919 3.816 3.826 7,716 -0.07(-1.91%)
Nov 08, 2005 3.919 3.919 3.844 3.900 4,179 -0.02(-0.48%)
Nov 07, 2005 3.966 3.975 3.900 3.919 6,323 +0.01(+0.24%)
Nov 04, 2005 3.872 3.919 3.872 3.910 3,965 +0.02(+0.48%)
Nov 03, 2005 3.872 3.919 3.826 3.891 15,432 +0.02(+0.48%)
Nov 02, 2005 3.826 3.872 3.816 3.872 9,645 +0.09(+2.47%)
Nov 01, 2005 3.826 3.826 3.686 3.779 13,074 +0.00(+0.00%)
Oct 31, 2005 3.658 3.779 3.658 3.779 18,969 +0.09(+2.53%)
Oct 28, 2005 3.751 3.751 3.639 3.686 23,363 -0.18(-4.59%)
Oct 27, 2005 3.872 3.938 3.779 3.863 4,501 -0.06(-1.43%)
Oct 26, 2005 3.872 3.919 3.872 3.919 14,896 +0.14(+3.70%)
Oct 25, 2005 3.714 3.779 3.658 3.779 9,002 +0.06(+1.50%)
Oct 24, 2005 3.714 3.732 3.686 3.723 4,715 -0.01(-0.25%)
Oct 21, 2005 3.648 3.732 3.648 3.732 10,181 +0.05(+1.27%)
Oct 20, 2005 3.704 3.704 3.620 3.686 6,001 -0.05(-1.25%)
Oct 19, 2005 3.686 3.732 3.602 3.732 6,644 +0.00(+0.00%)
Oct 18, 2005 3.844 3.844 3.723 3.732 8,359 -0.07(-1.72%)
Oct 17, 2005 3.760 3.826 3.732 3.798 9,538 +0.09(+2.52%)
Oct 14, 2005 3.714 3.779 3.667 3.704 11,895 +0.02(+0.51%)
Oct 13, 2005 3.751 3.816 3.518 3.686 39,009 -0.09(-2.47%)
Oct 12, 2005 3.779 3.891 3.760 3.779 22,934 -0.08(-2.17%)
Oct 11, 2005 3.835 3.956 3.760 3.863 19,719 -0.06(-1.43%)
Oct 10, 2005 4.106 4.124 3.751 3.919 57,443 -0.19(-4.55%)
Oct 07, 2005 4.143 4.143 4.106 4.106 11,145 -0.01(-0.23%)
Oct 06, 2005 4.124 4.199 4.106 4.115 22,077 -0.08(-2.00%)
Oct 05, 2005 4.143 4.292 4.143 4.199 22,505 -0.04(-0.88%)
Oct 04, 2005 4.106 4.236 4.106 4.236 6,215 +0.11(+2.71%)
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.