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 )

31.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 9.950 9.973 9.860 9.960 2,982 +0.21(+2.15%)
Apr 28, 2016 9.590 10.00 9.590 9.750 40,177 +0.25(+2.63%)
Apr 27, 2016 9.190 9.500 9.190 9.500 4,344 +0.37(+4.05%)
Apr 26, 2016 8.980 9.130 8.980 9.130 11,397 +0.29(+3.29%)
Apr 25, 2016 9.040 9.040 8.790 8.840 6,814 -0.21(-2.32%)
Apr 22, 2016 9.010 9.180 8.990 9.050 3,382 +0.16(+1.80%)
Apr 21, 2016 9.040 9.080 8.840 8.890 3,707 -0.18(-1.98%)
Apr 20, 2016 9.000 9.080 8.970 9.070 9,697 +0.10(+1.11%)
Apr 19, 2016 8.840 9.020 8.840 8.970 11,545 +0.29(+3.34%)
Apr 18, 2016 8.400 8.680 8.400 8.680 10,656 +0.33(+3.96%)
Apr 15, 2016 8.410 8.410 8.290 8.349 3,226 -0.17(-2.01%)
Apr 14, 2016 8.420 8.520 8.360 8.520 3,949 +0.17(+2.04%)
Apr 13, 2016 8.150 8.400 8.150 8.350 3,691 +0.23(+2.83%)
Apr 12, 2016 7.540 8.130 7.540 8.120 3,228 +0.31(+3.97%)
Apr 11, 2016 8.000 8.028 7.810 7.810 826 -0.12(-1.51%)
Apr 08, 2016 7.940 7.970 7.880 7.930 2,935 +0.12(+1.51%)
Apr 07, 2016 7.840 7.840 7.760 7.812 4,509 -0.08(-0.99%)
Apr 06, 2016 7.890 7.930 7.890 7.890 307 +0.03(+0.38%)
Apr 05, 2016 7.950 7.950 7.820 7.860 1,898 -0.15(-1.87%)
Apr 04, 2016 8.070 8.070 7.979 8.010 4,314 -0.12(-1.44%)
Apr 01, 2016 8.080 8.130 8.080 8.127 755 -0.02(-0.28%)
Mar 31, 2016 8.160 8.230 8.140 8.150 1,153 +0.00(+0.00%)
Mar 30, 2016 8.000 8.170 8.000 8.150 10,107 +0.18(+2.26%)
Mar 29, 2016 7.810 8.000 7.810 7.970 7,508 -0.03(-0.38%)
Mar 28, 2016 7.810 8.000 7.790 8.000 3,524 +0.21(+2.76%)
Mar 24, 2016 7.780 7.785 7.785 7.785 500 +0.07(+0.84%)
Mar 23, 2016 7.790 7.800 7.710 7.720 951 -0.18(-2.25%)
Mar 22, 2016 7.780 7.920 7.780 7.898 9,956 +0.16(+2.04%)
Mar 21, 2016 7.860 7.860 7.740 7.740 2,641 -0.01(-0.13%)
Mar 18, 2016 7.890 7.930 7.750 7.750 4,001 +0.02(+0.26%)
Mar 17, 2016 7.540 7.776 7.540 7.730 13,748 +0.25(+3.34%)
Mar 16, 2016 7.360 7.480 7.298 7.480 3,083 +0.14(+1.91%)
Mar 15, 2016 7.410 7.430 7.260 7.340 1,328 +0.01(+0.14%)
Mar 14, 2016 7.330 7.540 7.250 7.330 9,712 +0.02(+0.27%)
Mar 11, 2016 7.000 7.330 6.880 7.310 8,432 +0.09(+1.25%)
Mar 10, 2016 7.253 7.320 7.170 7.220 10,342 +0.03(+0.42%)
Mar 09, 2016 7.250 7.357 7.130 7.190 8,736 -0.02(-0.28%)
Mar 08, 2016 7.310 7.310 7.170 7.210 6,401 -0.14(-1.90%)
Mar 07, 2016 7.360 7.460 7.335 7.350 4,092 +0.06(+0.82%)
Mar 04, 2016 7.190 7.230 7.190 7.290 5,993 +0.22(+3.11%)
Mar 03, 2016 7.090 7.200 7.020 7.070 15,484 +0.02(+0.28%)
Mar 02, 2016 6.990 7.130 6.990 7.050 6,471 +0.03(+0.43%)
Mar 01, 2016 7.080 7.080 6.993 7.020 5,219 +0.09(+1.30%)
Feb 29, 2016 6.910 6.940 6.910 6.930 1,113 +0.03(+0.46%)
Feb 26, 2016 7.000 7.000 6.720 6.898 6,837 -0.10(-1.45%)
Feb 25, 2016 6.940 7.000 6.940 7.000 1,081 +0.02(+0.29%)
Feb 24, 2016 6.910 6.980 6.820 6.980 3,092 +0.03(+0.43%)
Feb 23, 2016 7.020 7.020 6.900 6.950 6,331 -0.10(-1.49%)
Feb 22, 2016 7.030 7.055 7.030 7.055 461 +0.11(+1.62%)
Feb 19, 2016 6.960 6.960 6.905 6.942 2,168 -0.01(-0.12%)
Feb 18, 2016 6.910 6.960 6.910 6.950 1,768 +0.19(+2.81%)
Feb 17, 2016 6.780 7.000 6.760 6.760 13,195 +0.11(+1.65%)
Feb 16, 2016 6.540 6.810 6.540 6.650 22,137 +0.16(+2.47%)
Feb 12, 2016 6.180 6.490 6.490 6.490 4,400 +0.35(+5.70%)
Feb 11, 2016 6.010 6.150 6.010 6.140 4,892 -0.07(-1.13%)
Feb 10, 2016 6.180 6.250 6.150 6.210 1,799 -0.05(-0.80%)
Feb 09, 2016 6.080 6.260 6.053 6.260 11,434 +0.03(+0.48%)
Feb 08, 2016 6.230 6.230 6.110 6.230 12,371 -0.08(-1.27%)
Feb 05, 2016 6.300 6.420 6.280 6.310 5,510 -0.06(-0.94%)
Feb 04, 2016 6.250 6.500 6.250 6.370 7,312 +0.15(+2.41%)
Feb 03, 2016 6.170 6.247 6.120 6.220 1,855 +0.18(+2.98%)
Feb 02, 2016 6.220 6.220 5.970 6.040 3,811 -0.29(-4.58%)
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.