Skip to main content

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

31.49 +1.49 (+4.97%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.30 14.47 14.16 14.27 4,149 -0.02(-0.15%)
Feb 27, 2017 14.01 14.54 13.91 14.29 3,404 +0.34(+2.45%)
Feb 24, 2017 13.85 13.99 13.49 13.95 8,753 +0.14(+1.01%)
Feb 23, 2017 13.84 14.06 13.81 13.81 3,527 -0.08(-0.58%)
Feb 22, 2017 14.15 14.22 13.82 13.89 5,135 +0.04(+0.29%)
Feb 21, 2017 13.61 13.97 13.61 13.85 6,000 +0.04(+0.29%)
Feb 17, 2017 13.81 13.81 13.81 0 -0.18(-1.29%)
Feb 16, 2017 13.97 14.05 13.92 13.99 10,734 +0.09(+0.65%)
Feb 15, 2017 13.97 14.06 13.73 13.90 56,814 -0.19(-1.35%)
Feb 14, 2017 13.63 14.25 13.63 14.09 11,386 +0.07(+0.50%)
Feb 13, 2017 13.95 14.02 13.89 14.02 7,105 +0.00(+0.00%)
Feb 10, 2017 13.81 14.04 13.81 14.02 3,808 +0.17(+1.23%)
Feb 09, 2017 14.06 14.09 13.85 13.85 1,593 -0.08(-0.57%)
Feb 08, 2017 13.85 13.98 13.79 13.93 4,569 +0.15(+1.06%)
Feb 07, 2017 13.94 13.94 13.77 13.78 2,401 -0.48(-3.34%)
Feb 06, 2017 14.03 14.44 14.03 14.26 769 +0.21(+1.51%)
Feb 03, 2017 14.22 14.24 14.05 14.05 3,806 +0.04(+0.27%)
Feb 02, 2017 14.06 14.06 14.01 14.01 1,091 +0.17(+1.23%)
Feb 01, 2017 13.99 14.00 13.74 13.84 3,349 +0.04(+0.29%)
Jan 31, 2017 13.89 14.09 13.80 13.80 4,234 -0.05(-0.36%)
Jan 30, 2017 14.75 14.75 13.83 13.85 6,342 -0.12(-0.86%)
Jan 27, 2017 13.79 13.97 13.78 13.97 3,399 +0.36(+2.65%)
Jan 26, 2017 13.97 13.97 13.61 13.61 8,173 -0.28(-2.02%)
Jan 25, 2017 13.58 13.89 13.58 13.89 3,601 +0.20(+1.43%)
Jan 24, 2017 13.83 13.84 13.69 13.69 3,148 -0.07(-0.47%)
Jan 23, 2017 13.27 13.76 13.05 13.76 10,265 +0.21(+1.55%)
Jan 20, 2017 13.48 13.56 13.45 13.55 3,408 +0.23(+1.73%)
Jan 19, 2017 13.30 13.32 13.28 13.32 989 +0.11(+0.83%)
Jan 18, 2017 13.60 13.60 13.15 13.21 6,008 -0.26(-1.93%)
Jan 17, 2017 13.43 13.66 13.36 13.47 13,202 +0.00(+0.00%)
Jan 13, 2017 13.47 13.47 13.47 0 +0.28(+2.12%)
Jan 12, 2017 13.41 13.54 13.19 13.19 5,241 -0.11(-0.83%)
Jan 11, 2017 12.83 13.34 12.83 13.30 4,462 +0.33(+2.54%)
Jan 10, 2017 13.26 13.26 12.95 12.97 1,815 -0.48(-3.57%)
Jan 09, 2017 13.80 13.80 13.42 13.45 4,162 -0.43(-3.10%)
Jan 06, 2017 13.86 13.98 13.85 13.88 1,568 -0.09(-0.64%)
Jan 05, 2017 13.66 13.97 13.46 13.97 3,676 +0.40(+2.95%)
Jan 04, 2017 13.75 13.75 13.46 13.57 6,803 -0.23(-1.67%)
Jan 03, 2017 14.26 14.36 13.72 13.80 5,112 -0.55(-3.86%)
Dec 30, 2016 14.35 14.35 14.35 0 -0.01(-0.05%)
Dec 29, 2016 14.34 14.36 14.34 14.36 797 +0.10(+0.70%)
Dec 28, 2016 14.41 14.41 14.01 14.26 6,241 -0.21(-1.45%)
Dec 27, 2016 14.28 14.47 13.87 14.47 4,102 +0.15(+1.05%)
Dec 23, 2016 14.32 14.32 14.32 0 +0.23(+1.63%)
Dec 22, 2016 14.32 14.32 13.96 14.09 4,690 -0.17(-1.19%)
Dec 21, 2016 14.25 14.31 14.21 14.26 2,137 -0.01(-0.07%)
Dec 20, 2016 14.52 14.52 14.18 14.27 3,908 -0.25(-1.72%)
Dec 19, 2016 14.70 14.70 14.37 14.52 8,036 +0.20(+1.40%)
Dec 16, 2016 14.33 14.59 14.32 14.32 3,534 -0.13(-0.90%)
Dec 15, 2016 14.17 14.55 14.14 14.45 40,284 +0.24(+1.69%)
Dec 14, 2016 14.85 15.20 14.10 14.21 28,069 -0.35(-2.40%)
Dec 13, 2016 14.31 14.80 14.31 14.56 16,249 +0.14(+1.00%)
Dec 12, 2016 14.21 14.43 14.21 14.42 2,165 +0.21(+1.45%)
Dec 09, 2016 14.31 14.32 14.21 14.21 15,689 -0.34(-2.34%)
Dec 08, 2016 14.30 14.55 13.67 14.55 28,265 +0.27(+1.89%)
Dec 07, 2016 13.72 14.65 13.72 14.28 39,376 +0.63(+4.62%)
Dec 06, 2016 13.10 13.76 12.95 13.65 19,056 +0.83(+6.47%)
Dec 05, 2016 12.02 13.50 11.66 12.82 21,248 +1.01(+8.55%)
Dec 02, 2016 11.20 12.11 10.75 11.81 9,775 +0.73(+6.59%)
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.