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 (%)
Feb 29, 2008 11.26 11.26 10.72 10.82 110,440 -0.33(-2.96%)
Feb 28, 2008 11.51 11.51 11.05 11.15 216,039 -0.30(-2.62%)
Feb 27, 2008 12.24 12.24 11.20 11.45 165,600 -0.33(-2.80%)
Feb 26, 2008 11.30 11.86 11.25 11.78 227,949 +0.43(+3.79%)
Feb 25, 2008 11.31 11.49 11.13 11.35 218,389 -0.07(-0.61%)
Feb 22, 2008 11.65 12.43 11.27 11.42 177,122 -0.33(-2.81%)
Feb 21, 2008 11.65 11.82 11.61 11.75 53,995 +0.10(+0.86%)
Feb 20, 2008 11.84 12.05 11.57 11.65 272,900 -0.06(-0.51%)
Feb 19, 2008 11.10 11.87 11.02 11.71 682,168 +0.81(+7.43%)
Feb 18, 2008 10.80 10.98 10.79 10.90 0 +0.00(+0.00%)
Feb 15, 2008 10.80 10.98 10.79 10.90 147,900 +0.05(+0.46%)
Feb 14, 2008 10.68 10.95 10.68 10.85 233,444 +0.12(+1.12%)
Feb 13, 2008 10.70 10.81 10.68 10.73 55,750 +0.13(+1.23%)
Feb 12, 2008 10.67 10.84 10.51 10.60 122,952 +0.00(+0.00%)
Feb 11, 2008 10.50 10.70 10.45 10.60 36,400 +0.10(+0.95%)
Feb 08, 2008 10.28 10.50 10.26 10.50 44,700 +0.24(+2.34%)
Feb 07, 2008 10.22 10.35 10.05 10.26 60,400 +0.05(+0.49%)
Feb 06, 2008 10.10 10.42 10.10 10.21 95,300 +0.06(+0.59%)
Feb 05, 2008 10.47 10.49 10.10 10.15 130,400 -0.35(-3.33%)
Feb 04, 2008 10.25 10.74 10.25 10.50 32,685 -0.05(-0.47%)
Feb 01, 2008 10.25 10.60 10.25 10.55 206,553 +0.40(+3.94%)
Jan 31, 2008 9.990 10.65 9.950 10.15 655,881 +0.15(+1.50%)
Jan 30, 2008 9.800 10.02 9.700 10.00 399,032 +0.13(+1.32%)
Jan 29, 2008 9.980 10.06 9.760 9.870 356,600 +0.01(+0.10%)
Jan 28, 2008 9.770 9.950 9.450 9.860 58,700 +0.16(+1.65%)
Jan 25, 2008 9.810 9.900 9.530 9.700 50,800 +0.04(+0.41%)
Jan 24, 2008 9.930 9.930 9.360 9.660 105,400 +0.29(+3.09%)
Jan 23, 2008 8.910 10.10 8.900 9.370 173,250 +0.17(+1.85%)
Jan 22, 2008 8.820 9.610 8.820 9.200 254,561 -0.12(-1.29%)
Jan 21, 2008 9.260 9.550 9.250 9.320 0 +0.00(+0.00%)
Jan 18, 2008 9.260 9.550 9.250 9.320 137,310 -0.03(-0.32%)
Jan 17, 2008 9.600 9.700 9.200 9.350 92,500 -0.15(-1.58%)
Jan 16, 2008 9.440 9.710 9.210 9.500 128,331 -0.21(-2.16%)
Jan 15, 2008 9.650 9.820 8.750 9.710 148,200 -0.13(-1.32%)
Jan 14, 2008 9.620 9.880 9.620 9.840 95,300 +0.22(+2.29%)
Jan 11, 2008 9.980 9.990 9.610 9.620 137,300 -0.23(-2.34%)
Jan 10, 2008 9.570 9.950 9.570 9.850 56,400 +0.10(+1.03%)
Jan 09, 2008 9.900 9.910 9.540 9.750 137,400 -0.22(-2.21%)
Jan 08, 2008 10.26 10.44 9.720 9.970 625,700 -0.17(-1.68%)
Jan 07, 2008 10.03 10.40 9.990 10.14 120,468 -0.24(-2.31%)
Jan 04, 2008 10.61 10.65 10.09 10.38 130,430 -0.27(-2.54%)
Jan 03, 2008 10.50 10.65 10.36 10.65 179,500 +0.25(+2.40%)
Jan 02, 2008 10.03 10.55 10.03 10.40 214,820 +0.05(+0.48%)
Jan 01, 2008 10.37 10.52 10.10 10.35 0 +0.00(+0.00%)
Dec 31, 2007 10.37 10.52 10.10 10.35 130,419 -0.02(-0.19%)
Dec 28, 2007 10.57 10.75 10.37 10.37 103,221 -0.30(-2.81%)
Dec 27, 2007 10.99 10.99 10.60 10.67 99,330 -0.23(-2.11%)
Dec 26, 2007 10.65 10.94 10.63 10.90 175,100 +0.22(+2.06%)
Dec 24, 2007 10.65 10.75 10.60 10.68 31,300 +0.00(+0.00%)
Dec 21, 2007 10.73 10.75 10.55 10.68 51,600 -0.01(-0.09%)
Dec 20, 2007 10.72 10.73 10.35 10.69 61,600 -0.01(-0.09%)
Dec 19, 2007 10.98 10.98 10.55 10.70 162,600 +0.07(+0.66%)
Dec 18, 2007 10.48 10.70 10.45 10.63 212,900 +0.23(+2.21%)
Dec 17, 2007 10.40 10.46 10.25 10.40 259,344 +0.11(+1.07%)
Dec 14, 2007 10.10 10.45 10.00 10.29 118,200 -0.01(-0.10%)
Dec 13, 2007 10.56 10.56 10.10 10.30 103,000 -0.32(-3.01%)
Dec 12, 2007 10.55 10.70 10.40 10.62 124,800 +0.22(+2.12%)
Dec 11, 2007 10.40 10.55 10.15 10.40 171,260 +0.09(+0.87%)
Dec 10, 2007 10.11 10.35 10.01 10.31 188,570 +0.32(+3.20%)
Dec 07, 2007 9.900 10.07 9.800 9.990 80,700 +0.13(+1.32%)
Dec 06, 2007 9.800 9.920 9.700 9.860 123,250 +0.10(+1.02%)
Dec 05, 2007 9.600 9.760 9.560 9.760 131,200 +0.18(+1.88%)
Dec 04, 2007 9.790 9.790 9.500 9.580 115,100 -0.13(-1.34%)
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.