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: 6:30 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 (%)
Mar 31, 2010 7.857 8.258 7.857 8.071 67,048 +0.14(+1.76%)
Mar 30, 2010 7.857 8.183 7.689 7.931 274,767 +0.19(+2.41%)
Mar 29, 2010 7.745 7.978 7.483 7.745 109,949 -0.01(-0.12%)
Mar 26, 2010 7.717 8.081 7.633 7.754 40,129 +0.06(+0.73%)
Mar 25, 2010 7.791 7.810 7.698 7.698 30,730 +0.01(+0.12%)
Mar 24, 2010 7.754 7.829 7.661 7.689 19,658 -0.12(-1.55%)
Mar 23, 2010 7.698 7.875 7.698 7.810 37,255 +0.15(+1.95%)
Mar 22, 2010 7.549 7.717 7.427 7.661 61,420 +0.23(+3.14%)
Mar 19, 2010 7.661 7.661 7.427 7.427 51,826 -0.20(-2.57%)
Mar 18, 2010 7.689 7.763 7.567 7.623 43,712 -0.02(-0.24%)
Mar 17, 2010 7.670 7.791 7.642 7.642 62,146 +0.05(+0.61%)
Mar 16, 2010 7.483 7.698 7.409 7.595 42,002 +0.18(+2.39%)
Mar 15, 2010 7.362 7.418 7.343 7.418 66,716 -0.17(-2.21%)
Mar 12, 2010 7.446 7.586 7.446 7.586 60,963 +0.17(+2.26%)
Mar 11, 2010 7.381 7.446 7.325 7.418 59,678 +0.06(+0.76%)
Mar 10, 2010 7.278 7.455 7.250 7.362 51,469 -0.01(-0.13%)
Mar 09, 2010 7.418 7.418 7.260 7.371 44,627 -0.04(-0.50%)
Mar 08, 2010 7.353 7.409 7.305 7.409 114,008 +0.13(+1.79%)
Mar 05, 2010 7.185 7.340 7.185 7.278 71,047 +0.10(+1.43%)
Mar 04, 2010 7.241 7.334 7.120 7.176 45,893 -0.01(-0.13%)
Mar 03, 2010 7.129 7.232 7.092 7.185 111,275 +0.08(+1.18%)
Mar 02, 2010 7.232 7.511 7.101 7.101 108,997 -0.13(-1.81%)
Mar 01, 2010 7.222 7.232 7.045 7.232 38,342 +0.15(+2.11%)
Feb 26, 2010 7.204 7.204 6.765 7.082 51,432 -0.06(-0.78%)
Feb 25, 2010 7.008 7.138 6.812 7.138 17,493 +0.05(+0.66%)
Feb 24, 2010 6.961 7.092 6.961 7.092 14,450 +0.16(+2.29%)
Feb 23, 2010 7.148 7.157 6.886 6.933 47,126 -0.22(-3.13%)
Feb 22, 2010 7.110 7.222 7.101 7.157 26,401 +0.00(+0.00%)
Feb 19, 2010 7.204 7.204 7.092 7.157 61,002 +0.00(+0.00%)
Feb 18, 2010 7.166 7.250 7.064 7.157 50,712 +0.05(+0.66%)
Feb 17, 2010 7.269 7.297 7.064 7.110 22,971 -0.06(-0.78%)
Feb 16, 2010 7.054 7.185 7.008 7.166 34,962 +0.17(+2.40%)
Feb 12, 2010 6.970 6.998 6.998 6.998 31,186 +0.06(+0.81%)
Feb 11, 2010 6.728 7.204 6.728 6.942 91,266 +0.19(+2.76%)
Feb 10, 2010 6.588 6.765 6.588 6.756 28,335 +0.06(+0.84%)
Feb 09, 2010 6.746 6.746 6.448 6.700 75,917 +0.10(+1.56%)
Feb 08, 2010 6.676 6.718 6.532 6.597 59,356 -0.07(-1.12%)
Feb 05, 2010 6.681 6.765 6.401 6.672 125,341 -0.04(-0.56%)
Feb 04, 2010 6.868 6.868 6.681 6.709 106,478 -0.21(-2.97%)
Feb 03, 2010 6.998 6.998 6.821 6.914 134,366 -0.03(-0.40%)
Feb 02, 2010 6.793 7.008 6.606 6.942 95,021 +0.13(+1.92%)
Feb 01, 2010 6.700 6.877 6.560 6.812 38,144 +0.21(+3.11%)
Jan 29, 2010 6.569 6.868 6.364 6.606 305,259 +0.02(+0.28%)
Jan 28, 2010 6.550 6.672 6.401 6.588 100,800 +0.04(+0.57%)
Jan 27, 2010 6.662 6.662 6.354 6.550 117,567 -0.11(-1.68%)
Jan 26, 2010 6.728 6.849 6.591 6.662 174,068 -0.07(-0.97%)
Jan 25, 2010 7.045 7.045 6.728 6.728 62,876 -0.29(-4.12%)
Jan 22, 2010 6.886 7.017 6.821 7.017 64,134 -0.03(-0.40%)
Jan 21, 2010 7.315 7.343 6.888 7.045 82,132 -0.27(-3.70%)
Jan 20, 2010 7.371 7.614 7.157 7.315 71,025 -0.29(-3.80%)
Jan 19, 2010 7.614 7.633 7.418 7.605 129,766 -0.01(-0.12%)
Jan 15, 2010 7.661 7.614 7.614 7.614 92,916 -0.05(-0.61%)
Jan 14, 2010 7.502 7.689 7.362 7.661 89,297 +0.22(+3.01%)
Jan 13, 2010 7.483 7.511 7.269 7.437 108,171 -0.05(-0.62%)
Jan 12, 2010 7.903 7.903 7.371 7.483 81,102 -0.30(-3.84%)
Jan 11, 2010 7.810 8.137 7.717 7.782 70,966 -0.07(-0.95%)
Jan 08, 2010 7.847 8.071 7.791 7.857 81,657 +0.14(+1.81%)
Jan 07, 2010 7.959 8.015 7.605 7.717 68,312 -0.25(-3.16%)
Jan 06, 2010 8.351 8.351 7.969 7.969 106,907 -0.34(-4.05%)
Jan 05, 2010 8.127 8.305 8.109 8.305 31,312 +0.22(+2.77%)
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.