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 )

28.55 -0.08 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2012 8.417 8.473 8.137 8.211 29,250 -0.24(-2.87%)
May 30, 2012 8.445 8.594 8.361 8.454 25,491 -0.10(-1.20%)
May 29, 2012 8.612 8.612 8.417 8.556 14,470 +0.15(+1.78%)
May 25, 2012 8.463 8.566 8.398 8.407 18,584 -0.06(-0.66%)
May 24, 2012 8.454 8.501 8.249 8.463 45,567 -0.01(-0.11%)
May 23, 2012 8.519 8.612 8.314 8.473 114,613 -0.07(-0.87%)
May 22, 2012 8.734 8.743 8.547 8.547 35,317 -0.12(-1.40%)
May 21, 2012 8.426 8.808 8.364 8.668 55,141 +0.24(+2.88%)
May 18, 2012 8.230 8.491 8.230 8.426 33,023 +0.14(+1.69%)
May 17, 2012 8.435 8.482 8.221 8.286 136,444 -0.07(-0.89%)
May 16, 2012 8.650 8.650 8.267 8.361 81,100 -0.33(-3.76%)
May 15, 2012 8.930 9.032 8.435 8.687 95,530 -0.15(-1.69%)
May 14, 2012 8.911 9.182 8.659 8.836 60,522 -0.19(-2.07%)
May 11, 2012 9.191 9.210 8.986 9.023 57,771 -0.12(-1.33%)
May 10, 2012 9.210 9.228 8.892 9.144 30,646 +0.08(+0.93%)
May 09, 2012 8.780 9.284 8.715 9.060 35,279 +0.13(+1.46%)
May 08, 2012 8.948 9.070 8.855 8.930 54,613 -0.07(-0.83%)
May 07, 2012 8.734 9.079 8.716 9.004 15,907 +0.11(+1.26%)
May 04, 2012 9.098 9.126 8.575 8.892 24,330 -0.15(-1.65%)
May 03, 2012 9.228 9.247 8.917 9.042 12,114 -0.27(-2.91%)
May 02, 2012 9.322 9.443 9.004 9.312 30,491 -0.02(-0.20%)
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.