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 (%)
Dec 31, 2009 8.109 7.838 7.838 7.838 81,127 -0.27(-3.34%)
Dec 30, 2009 8.193 8.193 7.941 8.109 111,663 -0.08(-1.03%)
Dec 29, 2009 7.959 8.239 7.959 8.193 66,303 +0.08(+1.04%)
Dec 28, 2009 8.333 8.333 8.025 8.109 13,081 -0.08(-1.03%)
Dec 24, 2009 8.099 8.258 8.099 8.193 6,656 +0.16(+1.97%)
Dec 23, 2009 7.885 8.174 7.801 8.034 25,471 +0.18(+2.26%)
Dec 22, 2009 7.885 8.081 7.763 7.857 50,839 -0.07(-0.94%)
Dec 21, 2009 7.866 7.941 7.735 7.931 28,278 +0.04(+0.47%)
Dec 18, 2009 7.726 7.894 7.672 7.894 31,919 +0.12(+1.56%)
Dec 17, 2009 8.351 8.351 7.698 7.773 68,570 -0.58(-6.93%)
Dec 16, 2009 8.622 8.622 7.987 8.351 66,103 +0.04(+0.45%)
Dec 15, 2009 8.099 8.323 8.071 8.314 27,641 +0.16(+1.95%)
Dec 14, 2009 8.249 8.295 8.155 8.155 21,983 -0.02(-0.23%)
Dec 11, 2009 8.043 8.202 8.027 8.174 31,569 +0.23(+2.94%)
Dec 10, 2009 7.978 8.118 7.875 7.941 27,214 +0.02(+0.24%)
Dec 09, 2009 7.969 8.071 7.819 7.922 22,622 +0.02(+0.24%)
Dec 08, 2009 8.090 8.090 7.894 7.903 36,728 -0.17(-2.08%)
Dec 07, 2009 7.801 8.211 7.801 8.071 97,902 -0.01(-0.12%)
Dec 04, 2009 7.502 8.165 7.484 8.081 142,568 +0.16(+2.00%)
Dec 03, 2009 7.558 7.969 7.465 7.922 98,215 +0.46(+6.13%)
Dec 02, 2009 7.651 7.782 7.465 7.465 55,150 -0.13(-1.72%)
Dec 01, 2009 7.409 7.670 7.409 7.595 70,962 +0.25(+3.43%)
Nov 30, 2009 7.222 7.343 6.961 7.343 62,234 +0.09(+1.29%)
Nov 27, 2009 6.886 7.250 6.672 7.250 11,525 +0.06(+0.78%)
Nov 25, 2009 7.017 7.315 6.980 7.194 54,058 +0.16(+2.25%)
Nov 24, 2009 7.110 7.334 6.952 7.036 41,998 -0.09(-1.31%)
Nov 23, 2009 7.176 7.176 6.924 7.129 36,918 +0.23(+3.38%)
Nov 20, 2009 6.942 6.952 6.765 6.896 27,915 -0.11(-1.60%)
Nov 19, 2009 7.092 7.166 6.961 7.008 27,000 -0.16(-2.21%)
Nov 18, 2009 7.166 7.260 7.073 7.166 19,859 +0.01(+0.13%)
Nov 17, 2009 7.511 7.511 7.157 7.157 28,810 -0.24(-3.28%)
Nov 16, 2009 7.241 7.409 7.092 7.399 13,159 +0.36(+5.17%)
Nov 13, 2009 6.989 7.120 6.925 7.036 14,870 +0.20(+2.86%)
Nov 12, 2009 7.269 7.269 6.802 6.840 67,350 -0.35(-4.81%)
Nov 11, 2009 7.204 7.343 7.138 7.185 30,393 -0.02(-0.26%)
Nov 10, 2009 7.232 7.287 6.942 7.204 89,961 -0.01(-0.13%)
Nov 09, 2009 7.026 7.371 7.026 7.213 110,293 +0.16(+2.25%)
Nov 06, 2009 6.718 7.073 6.718 7.054 34,554 +0.18(+2.58%)
Nov 05, 2009 6.905 7.082 6.849 6.877 34,402 +0.02(+0.27%)
Nov 04, 2009 7.082 7.082 6.737 6.858 47,928 +0.00(+0.00%)
Nov 03, 2009 6.868 6.905 6.700 6.858 72,551 -0.06(-0.81%)
Nov 02, 2009 6.625 7.325 6.625 6.914 76,999 +0.10(+1.51%)
Oct 30, 2009 6.914 6.989 6.662 6.812 75,824 -0.17(-2.41%)
Oct 29, 2009 6.765 7.045 6.644 6.980 90,741 +0.27(+4.03%)
Oct 28, 2009 7.054 7.054 6.578 6.709 97,205 -0.36(-5.15%)
Oct 27, 2009 7.521 7.521 7.017 7.073 76,606 -0.41(-5.49%)
Oct 26, 2009 7.829 7.875 7.362 7.483 58,455 -0.30(-3.84%)
Oct 23, 2009 7.754 7.791 7.698 7.782 56,916 -0.11(-1.42%)
Oct 22, 2009 7.810 7.931 7.707 7.894 44,575 +0.14(+1.80%)
Oct 21, 2009 7.642 7.829 7.642 7.754 84,859 +0.09(+1.22%)
Oct 20, 2009 7.707 7.745 7.605 7.661 38,583 -0.08(-1.08%)
Oct 19, 2009 7.717 7.819 7.717 7.745 72,658 +0.06(+0.73%)
Oct 16, 2009 7.838 7.922 7.642 7.689 47,163 -0.19(-2.37%)
Oct 15, 2009 7.922 7.987 7.745 7.875 94,386 -0.10(-1.29%)
Oct 14, 2009 7.903 8.025 7.894 7.978 65,085 +0.11(+1.42%)
Oct 13, 2009 7.698 7.875 7.633 7.866 89,952 +0.21(+2.68%)
Oct 12, 2009 7.679 7.745 7.474 7.661 243,517 +0.02(+0.24%)
Oct 09, 2009 7.605 7.698 7.558 7.642 15,001 +0.04(+0.49%)
Oct 08, 2009 7.651 7.745 7.558 7.605 53,790 -0.05(-0.61%)
Oct 07, 2009 7.502 7.651 7.390 7.651 32,792 +0.14(+1.86%)
Oct 06, 2009 7.418 7.577 7.325 7.511 57,102 +0.09(+1.26%)
Oct 05, 2009 7.054 7.418 6.970 7.418 58,095 +0.33(+4.61%)
Oct 02, 2009 6.942 7.092 6.718 7.092 56,980 +0.10(+1.47%)
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.