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 30, 2011 6.588 6.672 6.532 6.625 36,935 +0.05(+0.71%)
Dec 29, 2011 6.448 6.718 6.382 6.578 120,599 +0.21(+3.22%)
Dec 28, 2011 6.429 6.494 6.252 6.373 113,038 +0.06(+0.89%)
Dec 27, 2011 6.121 6.410 6.121 6.317 5,394 +0.02(+0.30%)
Dec 23, 2011 6.270 6.373 6.252 6.298 4,209 +0.18(+2.90%)
Dec 21, 2011 6.028 6.121 5.916 6.121 50,085 +0.07(+1.23%)
Dec 20, 2011 5.962 6.074 5.944 6.046 16,148 +0.21(+3.68%)
Dec 19, 2011 5.972 6.224 5.832 5.832 37,064 -0.28(-4.58%)
Dec 16, 2011 6.382 6.392 6.102 6.112 23,491 -0.13(-2.09%)
Dec 15, 2011 6.289 6.317 6.187 6.242 5,101 +0.06(+0.90%)
Dec 14, 2011 6.158 6.252 6.158 6.186 4,500 -0.05(-0.75%)
Dec 13, 2011 6.364 6.457 6.186 6.233 26,953 -0.16(-2.48%)
Dec 12, 2011 6.289 6.392 6.186 6.392 14,654 -0.16(-2.42%)
Dec 09, 2011 6.513 6.588 6.336 6.550 16,343 +0.04(+0.57%)
Dec 08, 2011 6.662 6.662 6.494 6.513 13,261 -0.08(-1.27%)
Dec 07, 2011 6.718 6.718 6.508 6.597 8,912 -0.12(-1.81%)
Dec 06, 2011 6.569 6.718 6.569 6.718 19,413 +0.18(+2.71%)
Dec 05, 2011 6.709 6.718 6.541 6.541 21,721 -0.06(-0.85%)
Dec 02, 2011 6.737 6.793 6.597 6.597 12,627 +0.01(+0.14%)
Dec 01, 2011 6.681 6.774 6.392 6.588 42,064 -0.10(-1.53%)
Nov 30, 2011 6.186 6.868 6.084 6.690 44,185 +0.73(+12.21%)
Nov 29, 2011 5.879 6.018 5.869 5.962 13,455 +0.09(+1.59%)
Nov 28, 2011 5.869 5.934 5.767 5.869 27,815 +0.24(+4.31%)
Nov 25, 2011 5.701 5.804 5.627 5.627 7,200 -0.12(-2.11%)
Nov 23, 2011 5.851 5.897 5.673 5.748 57,435 -0.33(-5.38%)
Nov 22, 2011 5.934 6.196 5.823 6.074 25,757 +0.12(+2.04%)
Nov 21, 2011 6.074 6.074 5.749 5.953 21,567 -0.28(-4.49%)
Nov 18, 2011 6.298 6.298 6.121 6.233 39,875 -0.07(-1.04%)
Nov 17, 2011 6.298 6.336 6.074 6.298 44,765 +0.07(+1.05%)
Nov 16, 2011 6.485 6.588 6.186 6.233 96,642 -0.40(-6.05%)
Nov 15, 2011 6.373 6.634 6.158 6.634 18,600 +0.21(+3.19%)
Nov 14, 2011 6.597 6.662 6.410 6.429 46,488 -0.17(-2.55%)
Nov 11, 2011 6.270 6.644 6.252 6.597 27,017 +0.42(+6.80%)
Nov 10, 2011 6.317 6.420 6.121 6.177 18,874 -0.04(-0.60%)
Nov 09, 2011 6.270 6.289 6.196 6.214 13,610 -0.25(-3.90%)
Nov 08, 2011 6.373 6.466 6.317 6.466 9,458 +0.11(+1.76%)
Nov 07, 2011 6.261 6.354 6.233 6.354 22,178 +0.08(+1.34%)
Nov 04, 2011 6.289 6.336 6.196 6.270 10,716 -0.05(-0.74%)
Nov 03, 2011 6.448 6.466 6.158 6.317 39,809 -0.11(-1.74%)
Nov 02, 2011 6.233 6.485 6.168 6.429 13,501 +0.35(+5.84%)
Nov 01, 2011 6.037 6.177 5.841 6.074 33,538 +0.01(+0.15%)
Oct 31, 2011 6.420 6.466 6.065 6.065 21,846 -0.46(-7.01%)
Oct 28, 2011 6.438 6.541 6.345 6.522 37,883 +0.08(+1.30%)
Oct 27, 2011 6.933 6.933 6.308 6.438 67,064 -0.09(-1.43%)
Oct 26, 2011 6.130 6.532 5.944 6.532 56,314 +0.45(+7.36%)
Oct 25, 2011 6.373 6.382 5.934 6.084 26,454 -0.16(-2.54%)
Oct 24, 2011 5.776 6.270 5.776 6.242 37,070 +0.46(+7.90%)
Oct 21, 2011 5.860 5.962 5.757 5.785 29,609 -0.01(-0.16%)
Oct 20, 2011 5.767 5.944 5.739 5.795 37,060 -0.05(-0.80%)
Oct 19, 2011 5.879 6.018 5.785 5.841 45,700 -0.03(-0.48%)
Oct 18, 2011 5.739 5.897 5.580 5.869 24,089 +0.13(+2.28%)
Oct 17, 2011 5.673 5.823 5.580 5.739 23,921 -0.09(-1.60%)
Oct 14, 2011 5.823 5.832 5.739 5.832 11,519 +0.01(+0.16%)
Oct 13, 2011 5.860 5.888 5.776 5.823 22,981 -0.14(-2.35%)
Oct 12, 2011 6.018 6.018 5.832 5.962 13,223 -0.09(-1.54%)
Oct 11, 2011 5.767 6.056 5.767 6.056 5,711 +0.20(+3.34%)
Oct 10, 2011 5.739 6.009 5.580 5.860 18,691 +0.17(+2.95%)
Oct 07, 2011 5.869 5.934 5.692 5.692 8,965 -0.12(-2.09%)
Oct 06, 2011 5.729 5.879 5.729 5.813 3,643 +0.12(+2.13%)
Oct 05, 2011 5.403 5.711 5.403 5.692 11,682 +0.33(+6.09%)
Oct 04, 2011 5.356 5.589 5.244 5.365 8,528 -0.17(-3.04%)
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.