Skip to main content

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

31.49 +1.49 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.550 9.550 9.550 9.550 200 -0.50(-4.98%)
Feb 27, 2020 10.05 10.05 10.05 10.05 49 +0.00(+0.00%)
Feb 26, 2020 10.05 10.05 10.05 10.05 40 +0.00(+0.00%)
Feb 25, 2020 9.190 10.40 8.800 10.05 1,592 +0.20(+1.99%)
Feb 24, 2020 9.854 9.854 9.854 9.854 21 +0.00(+0.00%)
Feb 21, 2020 9.854 9.854 9.854 9.854 300 -0.05(-0.47%)
Feb 20, 2020 9.790 10.50 9.790 9.900 824 -0.28(-2.77%)
Feb 19, 2020 10.30 10.33 10.18 10.18 1,437 -0.02(-0.17%)
Feb 18, 2020 10.20 10.20 10.20 10.20 170 -0.75(-6.85%)
Feb 14, 2020 10.95 10.95 10.95 10.95 100 +0.70(+6.83%)
Feb 13, 2020 10.25 10.25 10.25 10.25 21 +0.00(+0.00%)
Feb 12, 2020 10.86 10.86 10.25 10.25 513 -0.70(-6.39%)
Feb 11, 2020 10.45 10.95 10.45 10.95 217 +0.50(+4.78%)
Feb 10, 2020 10.45 10.45 10.45 10.45 105 +0.27(+2.65%)
Feb 07, 2020 9.520 10.18 9.520 10.18 200 -0.05(-0.46%)
Feb 06, 2020 10.23 10.23 10.23 10.23 10 +0.00(+0.00%)
Feb 05, 2020 10.23 10.23 10.23 10.23 105 +0.00(+0.00%)
Feb 04, 2020 10.23 10.23 10.23 10.23 480 -0.00(-0.00%)
Feb 03, 2020 10.23 10.23 10.23 10.23 4 +0.00(+0.00%)
Jan 31, 2020 10.23 10.23 10.23 10.23 100 +0.00(+0.00%)
Jan 30, 2020 10.23 10.23 10.23 10.23 141 -0.05(-0.51%)
Jan 29, 2020 10.27 10.29 10.27 10.28 356 +0.07(+0.69%)
Jan 28, 2020 10.21 10.21 10.21 10.21 2 +0.00(+0.00%)
Jan 27, 2020 10.21 10.21 10.21 10.21 168 -0.02(-0.20%)
Jan 24, 2020 10.23 10.23 10.23 10.23 100 +0.00(+0.00%)
Jan 23, 2020 10.22 10.23 10.22 10.23 3,299 -0.03(-0.28%)
Jan 22, 2020 10.26 10.26 10.26 10.26 39 +0.00(+0.00%)
Jan 21, 2020 10.39 10.39 10.26 10.26 367 -0.24(-2.29%)
Jan 17, 2020 10.00 10.50 9.990 10.50 1,000 +0.50(+5.00%)
Jan 16, 2020 10.50 10.50 9.820 10.00 13,516 +0.09(+0.91%)
Jan 15, 2020 9.910 9.910 9.910 9.910 226 -0.14(-1.39%)
Jan 14, 2020 10.00 10.05 10.00 10.05 282 -0.05(-0.50%)
Jan 13, 2020 10.14 10.19 10.10 10.10 1,010 +0.00(+0.00%)
Jan 10, 2020 9.870 10.56 9.200 10.10 12,800 -0.51(-4.81%)
Jan 09, 2020 11.02 11.02 10.61 10.61 1,048 -0.38(-3.46%)
Jan 08, 2020 11.14 11.14 10.47 10.99 11,014 +0.34(+3.19%)
Jan 07, 2020 11.00 11.00 10.60 10.65 2,893 -0.11(-1.02%)
Jan 06, 2020 10.56 10.76 10.56 10.76 264 +0.39(+3.77%)
Jan 03, 2020 10.30 10.37 10.28 10.37 3,100 +0.01(+0.09%)
Jan 02, 2020 10.28 10.36 10.28 10.36 935 +0.20(+1.97%)
Dec 31, 2019 9.960 10.16 9.960 10.16 700 +0.21(+2.11%)
Dec 30, 2019 9.450 10.01 9.450 9.950 4,400 +0.61(+6.53%)
Dec 27, 2019 9.340 9.340 9.200 9.340 2,400 -0.35(-3.58%)
Dec 26, 2019 9.687 9.687 9.687 9.687 311 -0.11(-1.15%)
Dec 24, 2019 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Dec 23, 2019 10.10 10.10 9.800 9.800 460 -0.53(-5.13%)
Dec 20, 2019 9.630 10.33 9.209 10.33 6,300 +0.58(+5.95%)
Dec 19, 2019 9.700 9.750 9.700 9.750 437 +0.00(+0.00%)
Dec 18, 2019 9.610 9.750 9.600 9.750 1,827 +0.49(+5.29%)
Dec 17, 2019 9.570 9.690 9.260 9.260 2,004 -0.24(-2.52%)
Dec 16, 2019 9.455 9.500 9.455 9.500 1,024 +0.01(+0.11%)
Dec 13, 2019 9.490 9.490 9.490 9.490 100 +0.09(+0.96%)
Dec 12, 2019 9.400 9.400 9.400 9.400 16 +0.00(+0.00%)
Dec 11, 2019 9.300 9.400 9.300 9.400 513 +0.09(+0.97%)
Dec 10, 2019 9.310 9.310 9.310 9.310 549 -0.12(-1.27%)
Dec 09, 2019 9.120 9.450 9.120 9.430 768 +0.29(+3.17%)
Dec 06, 2019 9.150 9.200 9.060 9.140 4,900 +0.06(+0.66%)
Dec 05, 2019 9.300 9.300 9.070 9.080 6,301 -0.17(-1.84%)
Dec 04, 2019 9.140 9.250 8.975 9.250 1,805 +0.19(+2.13%)
Dec 03, 2019 9.057 9.057 9.057 9.057 241 -0.21(-2.30%)
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.