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 (%)
Feb 27, 2009 4.246 4.283 4.059 4.264 0 -0.07(-1.51%)
Feb 26, 2009 4.330 4.376 4.106 4.330 40,770 -0.01(-0.22%)
Feb 25, 2009 4.358 4.376 4.152 4.339 39,275 -0.08(-1.90%)
Feb 24, 2009 4.283 4.516 4.246 4.423 60,394 +0.18(+4.18%)
Feb 23, 2009 4.283 4.451 4.124 4.246 145,414 -0.05(-1.09%)
Feb 20, 2009 4.124 4.339 4.050 4.292 151,742 +0.02(+0.44%)
Feb 19, 2009 4.367 4.432 4.246 4.274 30,853 -0.04(-0.87%)
Feb 18, 2009 4.227 4.311 4.124 4.311 53,689 +0.04(+0.87%)
Feb 17, 2009 4.479 4.526 4.134 4.274 121,193 -0.29(-6.34%)
Feb 13, 2009 4.609 4.619 4.432 4.563 51,588 -0.05(-1.01%)
Feb 12, 2009 4.479 4.609 4.339 4.609 45,873 +0.11(+2.49%)
Feb 11, 2009 4.563 4.609 4.292 4.498 148,050 -0.07(-1.63%)
Feb 10, 2009 4.796 4.805 4.292 4.572 112,440 -0.27(-5.59%)
Feb 09, 2009 4.656 4.843 4.255 4.843 94,814 +0.27(+5.92%)
Feb 06, 2009 4.721 4.861 4.572 4.572 160,097 -0.14(-2.97%)
Feb 05, 2009 4.572 4.712 4.376 4.712 30,396 +0.09(+2.02%)
Feb 04, 2009 4.544 4.619 4.386 4.619 71,735 +0.00(+0.00%)
Feb 03, 2009 4.264 4.619 4.171 4.619 116,122 +0.43(+10.24%)
Feb 02, 2009 4.563 4.563 3.984 4.190 26,487 -0.10(-2.39%)
Jan 30, 2009 3.966 4.339 3.966 4.292 0 +0.18(+4.31%)
Jan 29, 2009 4.087 4.162 3.938 4.115 95,645 -0.10(-2.43%)
Jan 28, 2009 3.994 4.227 3.966 4.218 247,587 +0.22(+5.61%)
Jan 27, 2009 3.919 4.050 3.854 3.994 160,702 +0.11(+2.88%)
Jan 26, 2009 3.592 3.947 3.592 3.882 132,097 +0.10(+2.72%)
Jan 23, 2009 3.555 3.798 3.434 3.779 128,625 +0.17(+4.65%)
Jan 22, 2009 3.704 3.704 3.527 3.611 45,007 -0.07(-2.03%)
Jan 21, 2009 3.546 3.779 3.546 3.686 145,359 +0.00(+0.00%)
Jan 20, 2009 3.835 3.919 3.686 3.686 206,550 -0.24(-6.18%)
Jan 16, 2009 3.966 4.022 3.798 3.928 112,004 +0.01(+0.24%)
Jan 15, 2009 4.012 4.059 3.807 3.919 207,234 -0.11(-2.78%)
Jan 14, 2009 4.302 4.302 4.012 4.031 102,434 -0.30(-6.90%)
Jan 13, 2009 4.330 4.470 4.292 4.330 92,940 -0.14(-3.13%)
Jan 12, 2009 4.703 4.899 4.460 4.470 74,963 -0.20(-4.20%)
Jan 09, 2009 4.656 4.805 4.488 4.665 153,592 +0.10(+2.11%)
Jan 08, 2009 4.665 4.712 4.498 4.569 130,352 -0.25(-5.10%)
Jan 07, 2009 4.908 4.908 4.572 4.815 91,054 -0.22(-4.44%)
Jan 06, 2009 4.983 5.039 4.833 5.039 159,981 +0.21(+4.25%)
Jan 05, 2009 4.843 4.917 4.665 4.833 164,628 +0.04(+0.78%)
Jan 02, 2009 4.572 4.805 4.572 4.796 0 +0.18(+3.84%)
Jan 01, 2009 4.712 4.712 4.414 4.619 0 +0.00(+0.00%)
Dec 31, 2008 4.712 4.712 4.414 4.619 104,288 +0.00(+0.00%)
Dec 30, 2008 4.432 4.619 4.162 4.619 183,987 +0.18(+3.99%)
Dec 29, 2008 4.563 4.712 4.386 4.442 84,731 -0.27(-5.74%)
Dec 26, 2008 4.815 4.815 4.526 4.712 108,269 +0.00(+0.00%)
Dec 24, 2008 5.123 5.123 4.582 4.712 49,305 +0.06(+1.20%)
Dec 23, 2008 4.749 4.749 4.619 4.656 141,080 +0.15(+3.31%)
Dec 22, 2008 5.067 5.412 4.479 4.507 408,296 -0.30(-6.21%)
Dec 19, 2008 4.992 4.992 4.628 4.805 151,442 +0.21(+4.67%)
Dec 18, 2008 4.983 4.992 4.498 4.591 157,883 -0.15(-3.15%)
Dec 17, 2008 4.945 4.945 4.544 4.740 164,281 +0.08(+1.80%)
Dec 16, 2008 4.749 4.749 4.274 4.656 226,341 +0.29(+6.62%)
Dec 15, 2008 4.712 4.899 4.274 4.367 95,021 -0.20(-4.29%)
Dec 12, 2008 4.059 4.563 4.022 4.563 85,027 +0.12(+2.73%)
Dec 11, 2008 4.516 4.852 4.283 4.442 164,155 -0.03(-0.63%)
Dec 10, 2008 3.779 4.535 3.648 4.470 139,044 +0.31(+7.40%)
Dec 09, 2008 4.106 4.442 4.078 4.162 190,155 +0.10(+2.53%)
Dec 08, 2008 3.966 4.106 3.686 4.059 250,772 +0.28(+7.41%)
Dec 05, 2008 4.106 4.106 3.613 3.779 0 +0.16(+4.38%)
Dec 04, 2008 3.966 3.966 3.620 3.620 201,783 -0.18(-4.67%)
Dec 03, 2008 3.770 3.938 3.648 3.798 65,434 +0.13(+3.56%)
Dec 02, 2008 3.536 3.966 3.536 3.667 86,167 +0.07(+1.81%)
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.