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 )

32.75 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 23, 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 31, 2008 5.050 5.050 4.730 4.950 97,311 +0.00(+0.00%)
Dec 30, 2008 4.750 4.950 4.460 4.950 171,678 +0.19(+3.99%)
Dec 29, 2008 4.890 5.050 4.700 4.760 79,063 -0.29(-5.74%)
Dec 26, 2008 5.160 5.160 4.850 5.050 101,026 +0.00(+0.00%)
Dec 24, 2008 5.490 5.490 4.910 5.050 46,007 +0.06(+1.20%)
Dec 23, 2008 5.090 5.090 4.950 4.990 131,642 +0.16(+3.31%)
Dec 22, 2008 5.430 5.800 4.800 4.830 380,980 -0.32(-6.21%)
Dec 19, 2008 5.350 5.350 4.960 5.150 141,311 +0.23(+4.67%)
Dec 18, 2008 5.340 5.350 4.820 4.920 147,321 -0.16(-3.15%)
Dec 17, 2008 5.300 5.300 4.870 5.080 153,291 +0.09(+1.80%)
Dec 16, 2008 5.090 5.090 4.580 4.990 211,199 +0.31(+6.62%)
Dec 15, 2008 5.050 5.250 4.580 4.680 88,664 -0.21(-4.29%)
Dec 12, 2008 4.350 4.890 4.310 4.890 79,339 +0.13(+2.73%)
Dec 11, 2008 4.840 5.200 4.590 4.760 153,173 -0.03(-0.63%)
Dec 10, 2008 4.050 4.860 3.910 4.790 129,742 +0.33(+7.40%)
Dec 09, 2008 4.400 4.760 4.370 4.460 177,434 +0.11(+2.53%)
Dec 08, 2008 4.250 4.400 3.950 4.350 233,995 +0.30(+7.41%)
Dec 05, 2008 4.400 4.400 3.872 4.050 0 +0.17(+4.38%)
Dec 04, 2008 4.250 4.250 3.880 3.880 188,284 -0.19(-4.67%)
Dec 03, 2008 4.040 4.220 3.910 4.070 61,057 +0.14(+3.56%)
Dec 02, 2008 3.790 4.250 3.790 3.930 80,403 +0.07(+1.81%)
Dec 01, 2008 4.470 4.470 3.860 3.860 97,013 -0.74(-16.09%)
Nov 28, 2008 4.700 4.700 4.430 4.600 59,223 +0.08(+1.77%)
Nov 26, 2008 4.200 4.600 4.050 4.520 200,477 +0.62(+15.90%)
Nov 25, 2008 3.730 4.180 3.730 3.900 47,122 -0.02(-0.51%)
Nov 24, 2008 3.460 3.940 3.420 3.920 30,527 +0.46(+13.29%)
Nov 21, 2008 3.550 3.580 3.210 3.460 37,114 +0.10(+2.98%)
Nov 20, 2008 3.750 3.760 3.360 3.360 32,191 -0.59(-14.94%)
Nov 19, 2008 4.100 4.120 3.890 3.950 52,828 -0.07(-1.74%)
Nov 18, 2008 3.850 4.110 3.850 4.020 121,892 +0.08(+2.03%)
Nov 17, 2008 4.210 4.300 3.930 3.940 54,154 -0.39(-9.01%)
Nov 14, 2008 4.480 4.600 4.330 4.330 0 -0.21(-4.63%)
Nov 13, 2008 4.480 4.580 4.160 4.540 132,019 -0.01(-0.22%)
Nov 12, 2008 5.250 5.250 4.500 4.550 58,212 -0.25(-5.21%)
Nov 11, 2008 4.700 4.810 4.500 4.800 34,521 -0.08(-1.64%)
Nov 10, 2008 5.100 5.430 4.770 4.880 28,834 -0.05(-1.01%)
Nov 07, 2008 4.890 5.099 4.750 4.930 32,433 +0.04(+0.82%)
Nov 06, 2008 5.300 5.800 4.650 4.890 125,566 -0.43(-8.08%)
Nov 05, 2008 5.930 5.930 5.190 5.320 52,830 -0.50(-8.59%)
Nov 04, 2008 5.640 5.880 5.450 5.820 58,371 +0.42(+7.78%)
Nov 03, 2008 5.650 5.650 5.120 5.400 49,428 -0.11(-2.00%)
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%)
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.