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 )

31.49 +1.49 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 29, 2018 9.100 9.100 9.100 0 -0.15(-1.62%)
Mar 28, 2018 9.270 9.280 9.250 9.250 810 -0.15(-1.60%)
Mar 27, 2018 9.340 9.400 9.250 9.400 1,302 -0.04(-0.42%)
Mar 26, 2018 9.300 9.440 9.300 9.440 779 +0.18(+1.94%)
Mar 23, 2018 9.410 9.410 9.260 9.260 596 -0.25(-2.63%)
Mar 22, 2018 9.410 9.510 9.410 9.510 507 -0.01(-0.09%)
Mar 21, 2018 9.480 9.518 9.480 9.518 457 -0.06(-0.64%)
Mar 20, 2018 9.350 9.580 9.340 9.580 444 +0.17(+1.81%)
Mar 19, 2018 9.310 9.500 9.310 9.410 1,279 -0.05(-0.53%)
Mar 16, 2018 9.760 9.760 9.460 9.460 1,806 -0.36(-3.65%)
Mar 14, 2018 9.818 9.818 9.818 1 -0.08(-0.83%)
Mar 13, 2018 10.00 10.00 9.900 9.900 490 +0.03(+0.30%)
Mar 09, 2018 9.870 9.870 9.870 13 +0.12(+1.23%)
Mar 08, 2018 9.650 9.750 9.490 9.750 329 +0.10(+1.04%)
Mar 07, 2018 9.750 9.750 9.650 9.650 456 -0.01(-0.10%)
Mar 06, 2018 9.730 9.730 9.560 9.660 1,024 +0.01(+0.10%)
Mar 05, 2018 9.650 9.650 9.650 9.650 164 -0.18(-1.83%)
Mar 02, 2018 9.720 9.840 9.710 9.830 1,656 +0.04(+0.41%)
Mar 01, 2018 9.790 9.790 9.790 9.790 473 -0.01(-0.10%)
Feb 27, 2018 9.800 9.800 9.800 129 -0.11(-1.11%)
Feb 26, 2018 9.920 9.930 9.900 9.910 822 +0.02(+0.20%)
Feb 22, 2018 9.890 9.890 9.890 177 +0.20(+2.11%)
Feb 21, 2018 9.690 9.740 9.685 9.685 1,136 +0.08(+0.79%)
Feb 20, 2018 9.690 9.720 9.610 9.610 1,007 -0.18(-1.84%)
Feb 16, 2018 9.790 9.790 9.790 0 -0.09(-0.91%)
Feb 15, 2018 9.810 9.880 9.790 9.880 908 +0.17(+1.75%)
Feb 14, 2018 9.720 9.720 9.710 9.710 1,215 -0.11(-1.11%)
Feb 13, 2018 9.840 9.890 9.819 9.819 894 -0.03(-0.32%)
Feb 12, 2018 9.540 9.850 9.540 9.850 2,455 +0.26(+2.73%)
Feb 09, 2018 9.800 9.800 9.589 9.589 952 -0.20(-2.06%)
Feb 07, 2018 9.790 9.790 9.790 150 -0.10(-1.01%)
Feb 06, 2018 9.980 9.980 9.660 9.890 1,760 -0.40(-3.89%)
Feb 05, 2018 10.29 10.24 10.29 1,411 +0.05(+0.49%)
Feb 02, 2018 10.33 10.33 10.24 10.24 509 -0.10(-0.97%)
Feb 01, 2018 10.34 10.34 10.34 10.34 421 +0.09(+0.88%)
Jan 31, 2018 10.22 10.37 10.17 10.25 3,870 -0.07(-0.68%)
Jan 30, 2018 10.44 10.44 10.32 10.32 468 -0.08(-0.77%)
Jan 29, 2018 10.51 10.54 10.40 10.40 2,956 -0.11(-1.02%)
Jan 26, 2018 10.42 10.52 10.42 10.51 737 -0.01(-0.12%)
Jan 25, 2018 10.63 10.77 10.52 10.52 2,757 -0.10(-0.94%)
Jan 24, 2018 10.41 10.62 10.41 10.62 825 +0.10(+0.95%)
Jan 22, 2018 10.52 10.52 10.52 195 +0.02(+0.15%)
Jan 19, 2018 10.50 10.50 10.50 10.50 640 -0.02(-0.15%)
Jan 18, 2018 10.76 10.76 10.52 10.52 759 -0.11(-1.03%)
Jan 17, 2018 10.68 10.68 10.63 10.63 654 +0.09(+0.85%)
Jan 16, 2018 10.25 10.56 10.25 10.54 6,573 +0.26(+2.53%)
Jan 12, 2018 10.28 10.28 10.28 0 +0.18(+1.81%)
Jan 11, 2018 10.08 10.16 10.07 10.10 2,081 +0.04(+0.37%)
Jan 10, 2018 10.12 10.14 10.03 10.06 4,176 +0.06(+0.60%)
Jan 09, 2018 9.640 10.00 9.640 10.00 2,796 +0.38(+3.95%)
Jan 08, 2018 9.660 9.660 9.580 9.620 2,295 +0.01(+0.10%)
Jan 05, 2018 9.570 9.650 9.570 9.610 3,485 +0.10(+1.10%)
Jan 04, 2018 9.340 9.580 9.340 9.505 2,996 +0.03(+0.31%)
Jan 03, 2018 9.490 9.580 9.446 9.476 8,784 +0.05(+0.49%)
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.