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 -0.08 (-0.28%)
Official Closing 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 (%)
Feb 29, 2012 7.633 7.642 7.567 7.568 23,155 -0.12(-1.58%)
Feb 28, 2012 7.493 7.689 7.455 7.689 46,831 +0.19(+2.49%)
Feb 27, 2012 7.530 7.549 7.474 7.502 11,813 -0.03(-0.37%)
Feb 24, 2012 7.567 7.595 7.465 7.530 15,303 -0.05(-0.62%)
Feb 23, 2012 7.465 7.623 7.465 7.577 20,798 +0.06(+0.74%)
Feb 22, 2012 7.474 7.567 7.474 7.521 6,862 -0.03(-0.37%)
Feb 21, 2012 7.577 7.763 7.496 7.549 20,244 -0.03(-0.37%)
Feb 17, 2012 7.679 7.679 7.465 7.577 36,562 -0.17(-2.17%)
Feb 16, 2012 7.446 7.745 7.399 7.745 31,726 +0.33(+4.40%)
Feb 15, 2012 7.493 7.521 7.371 7.418 39,772 -0.05(-0.63%)
Feb 14, 2012 7.325 7.465 7.166 7.465 59,969 +0.14(+1.91%)
Feb 13, 2012 7.287 7.353 7.157 7.325 47,227 +0.08(+1.16%)
Feb 10, 2012 7.176 7.278 6.868 7.241 26,684 -0.03(-0.39%)
Feb 09, 2012 7.371 7.371 7.222 7.269 25,715 -0.08(-1.14%)
Feb 08, 2012 7.250 7.353 7.213 7.353 13,023 +0.07(+1.03%)
Feb 07, 2012 7.260 7.371 7.036 7.278 16,854 +0.03(+0.39%)
Feb 06, 2012 7.166 7.362 6.812 7.250 14,986 -0.02(-0.26%)
Feb 03, 2012 7.260 7.343 7.213 7.269 7,662 +0.05(+0.64%)
Feb 02, 2012 7.110 7.260 7.073 7.222 17,979 +0.02(+0.26%)
Feb 01, 2012 7.204 7.269 7.176 7.204 18,379 +0.06(+0.78%)
Jan 31, 2012 7.185 7.185 6.494 7.148 15,471 +0.01(+0.13%)
Jan 30, 2012 6.877 7.166 6.849 7.138 14,025 +0.00(+0.00%)
Jan 27, 2012 7.026 7.148 6.961 7.138 7,394 +0.08(+1.19%)
Jan 26, 2012 7.092 7.213 6.942 7.054 21,574 -0.07(-0.92%)
Jan 25, 2012 6.914 7.180 6.886 7.120 19,707 +0.20(+2.83%)
Jan 24, 2012 6.849 6.980 6.526 6.924 45,117 +0.14(+2.06%)
Jan 23, 2012 7.045 7.138 6.784 6.784 39,715 -0.34(-4.72%)
Jan 20, 2012 6.970 7.120 6.970 7.120 10,227 +0.12(+1.73%)
Jan 19, 2012 6.952 7.045 6.942 6.998 18,932 +0.06(+0.81%)
Jan 18, 2012 6.821 7.064 6.812 6.942 18,434 +0.09(+1.36%)
Jan 17, 2012 6.905 6.961 6.681 6.849 10,685 +0.05(+0.69%)
Jan 13, 2012 6.877 6.905 6.634 6.802 22,410 -0.08(-1.22%)
Jan 12, 2012 6.802 6.886 6.793 6.886 24,224 +0.08(+1.23%)
Jan 11, 2012 6.746 6.812 6.690 6.802 7,376 +0.03(+0.41%)
Jan 10, 2012 6.858 6.886 6.709 6.774 29,260 +0.00(+0.00%)
Jan 09, 2012 6.765 6.821 6.709 6.774 53,156 +0.06(+0.83%)
Jan 06, 2012 6.728 6.812 6.690 6.718 11,047 -0.01(-0.14%)
Jan 05, 2012 6.802 6.830 6.560 6.728 19,602 -0.16(-2.30%)
Jan 04, 2012 6.905 6.914 6.858 6.886 18,053 +0.26(+3.94%)
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%)
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.