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: 4:10 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, 2016 13.39 13.39 13.39 0 -0.01(-0.05%)
Dec 29, 2016 13.38 13.40 13.38 13.40 854 +0.09(+0.70%)
Dec 28, 2016 13.45 13.45 13.07 13.31 6,688 -0.20(-1.45%)
Dec 27, 2016 13.32 13.50 12.94 13.50 4,396 +0.14(+1.05%)
Dec 23, 2016 13.36 13.36 13.36 0 +0.21(+1.63%)
Dec 22, 2016 13.36 13.36 13.03 13.15 5,026 -0.16(-1.19%)
Dec 21, 2016 13.30 13.35 13.26 13.31 2,290 -0.01(-0.07%)
Dec 20, 2016 13.55 13.55 13.23 13.32 4,188 -0.23(-1.72%)
Dec 19, 2016 13.72 13.72 13.41 13.55 8,612 +0.19(+1.40%)
Dec 16, 2016 13.37 13.61 13.36 13.36 3,787 -0.12(-0.90%)
Dec 15, 2016 13.22 13.58 13.19 13.48 43,172 +0.22(+1.69%)
Dec 14, 2016 13.86 14.18 13.16 13.26 30,081 -0.33(-2.40%)
Dec 13, 2016 13.35 13.81 13.35 13.59 17,414 +0.13(+1.00%)
Dec 12, 2016 13.26 13.46 13.26 13.45 2,320 +0.19(+1.45%)
Dec 09, 2016 13.35 13.36 13.26 13.26 16,813 -0.32(-2.34%)
Dec 08, 2016 13.34 13.58 12.76 13.58 30,291 +0.25(+1.89%)
Dec 07, 2016 12.80 13.67 12.80 13.32 42,199 +0.59(+4.61%)
Dec 06, 2016 12.22 12.84 12.08 12.74 20,422 +0.77(+6.47%)
Dec 05, 2016 11.22 12.60 10.88 11.96 22,771 +0.94(+8.55%)
Dec 02, 2016 10.45 11.30 10.03 11.02 10,475 +0.68(+6.59%)
Dec 01, 2016 10.57 10.57 10.32 10.34 3,895 -0.08(-0.81%)
Nov 30, 2016 10.61 10.61 10.37 10.42 6,739 +0.08(+0.81%)
Nov 29, 2016 10.22 10.39 10.21 10.34 6,536 +0.14(+1.37%)
Nov 28, 2016 10.17 10.20 10.16 10.20 2,713 +0.16(+1.58%)
Nov 25, 2016 9.480 10.07 9.480 10.04 3,870 +0.49(+5.18%)
Nov 23, 2016 9.546 9.546 9.546 0 +0.02(+0.20%)
Nov 22, 2016 9.499 9.723 9.471 9.527 4,893 +0.07(+0.79%)
Nov 21, 2016 9.424 9.471 9.424 9.452 1,568 +0.05(+0.50%)
Nov 18, 2016 9.807 9.807 9.378 9.406 5,574 -0.44(-4.46%)
Nov 17, 2016 10.32 10.36 9.844 9.844 4,138 -0.09(-0.91%)
Nov 16, 2016 10.44 10.44 9.935 9.935 3,830 -0.40(-3.91%)
Nov 15, 2016 9.648 10.38 9.648 10.34 19,428 +0.89(+9.38%)
Nov 14, 2016 8.678 9.798 8.668 9.452 7,553 +0.35(+3.79%)
Nov 11, 2016 9.872 9.872 9.029 9.107 3,060 -0.53(-5.52%)
Nov 10, 2016 10.06 10.06 9.639 9.639 5,543 -0.42(-4.17%)
Nov 09, 2016 10.07 10.30 9.172 10.06 25,706 -0.27(-2.62%)
Nov 08, 2016 10.03 10.33 10.03 10.33 15,376 +0.34(+3.36%)
Nov 07, 2016 9.667 10.03 9.667 9.993 10,495 +0.33(+3.38%)
Nov 04, 2016 9.723 9.788 9.658 9.667 2,905 +0.02(+0.19%)
Nov 03, 2016 9.424 9.909 9.424 9.648 10,808 +0.21(+2.27%)
Nov 02, 2016 9.695 9.695 9.434 9.434 4,975 -0.26(-2.64%)
Nov 01, 2016 9.831 9.831 9.611 9.690 1,814 -0.14(-1.38%)
Oct 31, 2016 9.639 9.854 9.639 9.826 2,741 +0.11(+1.15%)
Oct 28, 2016 9.947 9.984 9.574 9.714 2,415 -0.22(-2.25%)
Oct 27, 2016 9.900 10.02 9.844 9.937 5,222 +0.12(+1.24%)
Oct 26, 2016 9.975 9.975 9.751 9.816 6,854 -0.20(-1.98%)
Oct 25, 2016 9.919 10.12 9.909 10.01 17,135 +0.13(+1.35%)
Oct 24, 2016 9.872 9.947 9.872 9.882 1,137 -0.05(-0.47%)
Oct 21, 2016 9.714 10.01 9.714 9.928 9,338 +0.02(+0.19%)
Oct 20, 2016 9.900 10.11 9.872 9.909 8,203 +0.07(+0.66%)
Oct 19, 2016 9.751 9.889 9.751 9.844 4,726 -0.09(-0.94%)
Oct 18, 2016 10.08 10.11 9.872 9.937 4,072 +0.02(+0.19%)
Oct 17, 2016 9.266 9.928 9.266 9.919 36,885 +0.58(+6.19%)
Oct 14, 2016 9.443 9.518 9.322 9.340 1,764 -0.07(-0.69%)
Oct 13, 2016 9.256 9.406 9.219 9.406 3,388 -0.15(-1.56%)
Oct 12, 2016 9.499 9.592 9.490 9.555 18,495 +0.01(+0.10%)
Oct 11, 2016 9.480 9.779 9.480 9.546 15,986 +0.09(+0.99%)
Oct 10, 2016 9.098 9.508 9.098 9.452 13,599 +0.32(+3.47%)
Oct 07, 2016 9.023 9.191 9.023 9.135 1,411 +0.22(+2.51%)
Oct 06, 2016 8.986 9.322 8.790 8.911 11,259 +0.01(+0.10%)
Oct 05, 2016 8.762 8.902 8.711 8.902 10,192 +0.21(+2.47%)
Oct 04, 2016 8.799 8.883 8.659 8.687 3,906 -0.06(-0.64%)
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.