Skip to main content

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

31.49 +1.49 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.630 6.682 6.682 6.682 1,900 +0.15(+2.33%)
Dec 30, 2015 6.500 6.600 6.480 6.530 5,973 -0.04(-0.61%)
Dec 29, 2015 6.730 6.730 6.550 6.570 4,215 -0.03(-0.45%)
Dec 28, 2015 6.540 6.630 6.540 6.600 1,168 +0.04(+0.61%)
Dec 24, 2015 6.510 6.560 6.560 6.560 800 +0.08(+1.23%)
Dec 23, 2015 6.640 6.680 6.480 6.480 5,979 +0.10(+1.57%)
Dec 22, 2015 6.294 6.410 6.294 6.380 2,438 -0.01(-0.16%)
Dec 21, 2015 6.490 6.510 6.340 6.390 5,853 +0.02(+0.31%)
Dec 18, 2015 6.490 6.500 6.200 6.370 12,236 -0.03(-0.47%)
Dec 17, 2015 6.520 6.540 6.400 6.400 5,161 -0.12(-1.84%)
Dec 16, 2015 6.500 6.530 6.482 6.520 1,534 +0.02(+0.31%)
Dec 15, 2015 6.300 6.500 6.300 6.500 5,447 +0.35(+5.69%)
Dec 14, 2015 6.420 6.600 6.150 6.150 19,277 -0.30(-4.65%)
Dec 11, 2015 6.500 6.560 6.440 6.450 8,272 -0.16(-2.46%)
Dec 10, 2015 6.720 6.830 6.612 6.612 1,942 -0.04(-0.57%)
Dec 09, 2015 6.650 6.720 6.560 6.650 4,816 +0.00(+0.00%)
Dec 08, 2015 6.710 6.730 6.650 6.650 2,263 -0.17(-2.49%)
Dec 07, 2015 7.070 7.070 6.720 6.820 9,579 -0.18(-2.57%)
Dec 04, 2015 7.050 7.170 6.930 7.000 10,256 +0.06(+0.88%)
Dec 03, 2015 6.870 6.950 6.710 6.939 10,033 -0.13(-1.85%)
Dec 02, 2015 7.130 7.200 6.990 7.070 9,408 -0.25(-3.42%)
Dec 01, 2015 7.190 7.320 7.060 7.320 4,009 +0.21(+3.01%)
Nov 30, 2015 7.000 7.110 6.930 7.106 5,864 +0.08(+1.08%)
Nov 27, 2015 7.110 7.110 7.030 7.030 494 -0.03(-0.42%)
Nov 25, 2015 6.940 7.060 7.060 7.060 1,200 +0.20(+2.92%)
Nov 24, 2015 6.880 6.910 6.810 6.860 21,967 +0.05(+0.73%)
Nov 23, 2015 6.890 6.920 6.810 6.810 10,120 -0.14(-2.01%)
Nov 20, 2015 7.060 7.060 6.910 6.950 17,117 +0.01(+0.21%)
Nov 19, 2015 6.970 6.970 6.920 6.935 2,242 +0.13(+1.84%)
Nov 18, 2015 6.960 6.980 6.790 6.810 4,423 -0.01(-0.15%)
Nov 17, 2015 7.020 7.120 6.780 6.820 4,383 -0.06(-0.87%)
Nov 16, 2015 6.970 7.030 6.880 6.880 611 +0.03(+0.44%)
Nov 13, 2015 7.100 7.110 6.850 6.850 5,220 -0.30(-4.20%)
Nov 12, 2015 7.230 7.230 7.080 7.150 2,819 -0.05(-0.69%)
Nov 11, 2015 7.280 7.320 7.180 7.200 5,761 -0.04(-0.55%)
Nov 10, 2015 7.340 7.360 7.080 7.240 18,920 -0.04(-0.55%)
Nov 09, 2015 7.530 7.560 7.280 7.280 2,445 -0.28(-3.70%)
Nov 06, 2015 7.690 7.690 7.450 7.560 2,837 -0.05(-0.66%)
Nov 05, 2015 7.612 7.650 7.540 7.610 1,647 +0.03(+0.40%)
Nov 04, 2015 7.770 7.770 7.580 7.580 1,696 -0.29(-3.68%)
Nov 03, 2015 7.970 7.970 7.860 7.870 3,180 -0.44(-5.26%)
Nov 02, 2015 8.307 8.307 8.307 8.307 101 +0.11(+1.30%)
Oct 30, 2015 8.100 8.300 7.870 8.200 10,000 +0.20(+2.50%)
Oct 29, 2015 8.000 8.000 8.000 8.000 204 -0.12(-1.48%)
Oct 28, 2015 8.330 8.390 8.120 8.120 1,598 -0.26(-3.10%)
Oct 27, 2015 8.340 8.430 8.230 8.380 6,993 +0.03(+0.38%)
Oct 26, 2015 8.380 8.390 8.348 8.348 4,635 -0.02(-0.19%)
Oct 23, 2015 8.400 8.420 8.350 8.364 3,378 -0.17(-1.94%)
Oct 22, 2015 8.390 8.590 8.390 8.530 643 +0.08(+0.95%)
Oct 21, 2015 8.330 8.450 8.330 8.450 579 +0.00(+0.00%)
Oct 20, 2015 8.890 8.890 8.380 8.450 4,337 -0.16(-1.86%)
Oct 19, 2015 8.620 8.630 8.530 8.610 846 -0.04(-0.46%)
Oct 16, 2015 8.560 8.650 8.530 8.650 1,896 +0.05(+0.58%)
Oct 15, 2015 8.540 8.650 8.540 8.600 3,224 +0.09(+1.06%)
Oct 14, 2015 8.460 8.517 8.350 8.510 1,050 +0.16(+1.92%)
Oct 13, 2015 8.540 8.580 8.350 8.350 552 -0.13(-1.53%)
Oct 12, 2015 8.510 8.730 8.480 8.480 5,689 -0.18(-2.12%)
Oct 09, 2015 8.400 8.664 8.340 8.664 3,107 +0.35(+4.26%)
Oct 08, 2015 7.940 8.350 7.940 8.310 2,425 +0.46(+5.86%)
Oct 07, 2015 8.020 8.040 7.850 7.850 3,432 +0.00(+0.00%)
Oct 06, 2015 7.812 7.940 7.810 7.850 3,317 +0.05(+0.64%)
Oct 05, 2015 7.840 7.840 7.800 7.800 820 +0.01(+0.13%)
Oct 02, 2015 7.530 7.830 7.440 7.790 4,917 +0.45(+6.13%)
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.