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: 8:00 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 30, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 29, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 28, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 27, 2003 1.166 1.166 1.166 1.166 107 +0.00(+0.00%)
May 23, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 22, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 21, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 20, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 19, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 16, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 15, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 14, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 13, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 12, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 09, 2003 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
May 08, 2003 1.176 1.176 1.166 1.166 857 -0.09(-7.41%)
May 07, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 06, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 05, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 02, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 01, 2003 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Apr 30, 2003 1.260 1.260 1.260 1.260 1,071 -0.05(-3.57%)
Apr 29, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Apr 28, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Apr 25, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Apr 24, 2003 1.306 1.306 1.306 1.306 214 +0.09(+7.69%)
Apr 23, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 21, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 17, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 16, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 15, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 14, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 11, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 10, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 09, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 08, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 07, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 04, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 03, 2003 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Apr 02, 2003 1.213 1.213 1.213 1.213 1,071 +0.00(+0.00%)
Apr 01, 2003 1.213 1.213 1.213 1.213 1,178 -0.09(-7.14%)
Mar 31, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Mar 28, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Mar 27, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Mar 26, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Mar 25, 2003 1.306 1.306 1.306 1.306 535 -0.19(-12.50%)
Mar 24, 2003 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Mar 21, 2003 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Mar 20, 2003 1.493 1.493 1.493 1.493 107 +0.14(+10.35%)
Mar 19, 2003 1.353 1.353 1.353 1.353 0 +0.00(+0.00%)
Mar 18, 2003 1.353 1.353 1.353 1.353 107 -0.09(-6.45%)
Mar 17, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Mar 14, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Mar 13, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Mar 12, 2003 1.213 1.446 1.213 1.446 9,109 +0.14(+10.71%)
Mar 11, 2003 1.306 1.306 1.306 1.306 0 +0.00(+0.00%)
Mar 07, 2003 1.446 1.446 1.306 1.306 1,178 -0.14(-9.68%)
Mar 06, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Mar 05, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Mar 04, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Mar 03, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Feb 28, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Feb 27, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Feb 26, 2003 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Feb 25, 2003 1.446 1.446 1.446 1.446 107 +0.05(+3.33%)
Feb 24, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 21, 2003 1.400 1.400 1.400 1.400 1,607 +0.09(+7.14%)
Feb 20, 2003 1.120 1.493 1.026 1.306 11,895 +0.37(+40.00%)
Feb 19, 2003 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Feb 18, 2003 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Feb 14, 2003 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Feb 13, 2003 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Feb 12, 2003 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Feb 11, 2003 0.7931 0.9331 0.7931 0.9331 7,609 +0.09(+11.11%)
Feb 10, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Feb 07, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Feb 06, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Feb 05, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 30, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 23, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 22, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 21, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 17, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 16, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 15, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 14, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 13, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 10, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 09, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 08, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Jan 07, 2003 0.8398 0.8398 0.8398 0.8398 6,430 +0.00(+0.00%)
Jan 02, 2003 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Dec 31, 2002 0.8398 0.8398 0.8398 0.8398 0 +0.00(+0.00%)
Dec 27, 2002 0.8398 0.8398 0.8398 0.8398 535 +0.00(+0.00%)
Dec 26, 2002 0.8864 0.8864 0.8398 0.8398 428 -0.05(-5.26%)
Dec 24, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Dec 23, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Dec 20, 2002 0.8864 0.8864 0.8864 0.8864 321 -0.01(-1.04%)
Dec 19, 2002 0.8958 0.8958 0.8958 0.8958 0 +0.00(+0.00%)
Dec 18, 2002 0.8958 0.8958 0.8958 0.8958 0 +0.00(+0.00%)
Dec 17, 2002 0.8958 0.8958 0.8958 0.8958 0 +0.00(+0.00%)
Dec 16, 2002 0.8958 0.8958 0.8958 0.8958 0 +0.00(+0.00%)
Dec 13, 2002 0.8958 0.8958 0.8958 0.8958 0 +0.00(+0.00%)
Dec 12, 2002 0.8958 0.8958 0.8958 0.8958 214 -0.02(-2.04%)
Dec 11, 2002 0.9331 0.9331 0.9144 0.9144 1,286 -0.02(-2.00%)
Dec 10, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Dec 09, 2002 0.9331 0.9331 0.9331 0.9331 428 +0.00(+0.00%)
Dec 06, 2002 0.9331 0.9798 0.9331 0.9331 1,607 +0.05(+5.26%)
Dec 05, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Dec 04, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Dec 03, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Dec 02, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 29, 2002 0.8864 0.8864 0.8864 0.8864 321 +0.00(+0.00%)
Nov 27, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 26, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 25, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 22, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 21, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 20, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 19, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 18, 2002 0.8864 0.8864 0.8864 0.8864 107 +0.00(+0.00%)
Nov 15, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 14, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 13, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 12, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 11, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 08, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 07, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 06, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 05, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 04, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Nov 01, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 31, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 30, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 29, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 28, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 25, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 24, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 23, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 22, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 21, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 18, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 17, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 16, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 15, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Oct 14, 2002 0.9331 0.9331 0.8864 0.8864 1,178 +0.14(+18.75%)
Oct 11, 2002 0.7465 0.7465 0.7465 0.7465 214 -0.09(-11.11%)
Oct 10, 2002 0.8398 0.8398 0.8398 0.8398 428 -0.09(-10.00%)
Oct 09, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Oct 08, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Oct 07, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Oct 04, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Oct 03, 2002 0.8864 0.9331 0.8864 0.9331 3,107 +0.02(+2.04%)
Oct 02, 2002 0.9144 0.9144 0.9144 0.9144 0 +0.00(+0.00%)
Oct 01, 2002 0.9144 0.9144 0.9144 0.9144 0 +0.00(+0.00%)
Sep 30, 2002 0.9144 0.9144 0.9144 0.9144 0 +0.00(+0.00%)
Sep 27, 2002 0.9144 0.9144 0.9144 0.9144 214 +0.03(+3.16%)
Sep 26, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Sep 25, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Sep 24, 2002 0.8864 0.9798 0.8864 0.8864 3,750 +0.09(+11.76%)
Sep 23, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Sep 20, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Sep 19, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Sep 18, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Sep 17, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Sep 16, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Sep 13, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Sep 12, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Sep 11, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Sep 10, 2002 0.7931 0.7931 0.7931 0.7931 214 -0.01(-1.16%)
Sep 09, 2002 0.8025 0.8025 0.8025 0.8025 0 +0.00(+0.00%)
Sep 06, 2002 0.7931 0.8025 0.7931 0.8025 1,929 -0.08(-9.47%)
Sep 05, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Sep 04, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Sep 03, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Aug 30, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Aug 29, 2002 0.8864 0.8864 0.8864 0.8864 1,071 +0.09(+11.76%)
Aug 28, 2002 0.7931 0.7931 0.7931 0.7931 1,071 -0.09(-10.53%)
Aug 27, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Aug 26, 2002 0.8864 0.8864 0.8864 0.8864 0 +0.00(+0.00%)
Aug 23, 2002 0.9331 0.9331 0.8864 0.8864 4,286 -0.14(-13.64%)
Aug 22, 2002 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
Aug 21, 2002 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
Aug 20, 2002 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
Aug 16, 2002 0.9331 1.026 0.8398 1.026 3,215 +0.00(+0.00%)
Aug 15, 2002 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
Aug 14, 2002 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
Aug 13, 2002 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
Aug 12, 2002 1.026 1.026 1.026 1.026 0 +0.00(+0.00%)
Aug 07, 2002 1.026 1.026 1.026 1.026 535 +0.09(+10.00%)
Aug 06, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Aug 05, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Aug 02, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Aug 01, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Jul 31, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Jul 30, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Jul 29, 2002 0.9331 0.9331 0.9331 0.9331 0 +0.00(+0.00%)
Jul 26, 2002 0.9331 0.9331 0.9331 0.9331 2,143 -0.09(-9.09%)
Jul 25, 2002 1.026 1.026 1.026 1.026 2,464 -0.09(-8.33%)
Jul 24, 2002 1.120 1.120 1.120 1.120 535 +0.00(+0.00%)
Jul 23, 2002 1.306 1.306 1.120 1.120 4,286 -0.28(-20.00%)
Jul 22, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 19, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 17, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 12, 2002 1.400 1.400 1.400 1.400 214 +0.00(+0.00%)
Jul 11, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 10, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 09, 2002 1.400 1.400 1.400 1.400 857 +0.00(+0.00%)
Jul 08, 2002 1.400 1.400 1.400 1.400 107 -0.05(-3.23%)
Jul 05, 2002 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Jul 04, 2002 1.446 1.446 1.446 1.446 535 +0.00(+0.00%)
Jul 03, 2002 1.446 1.446 1.446 1.446 53,584 +0.00(+0.00%)
Jul 02, 2002 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Jul 01, 2002 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Jun 28, 2002 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Jun 27, 2002 1.446 1.446 1.446 1.446 1,071 -0.09(-6.06%)
Jun 26, 2002 1.540 1.540 1.540 1.540 535 -0.05(-2.94%)
Jun 25, 2002 1.586 1.586 1.586 1.586 1,071 +0.09(+6.25%)
Jun 21, 2002 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Jun 20, 2002 1.493 1.493 1.493 1.493 321 +0.00(+0.00%)
Jun 19, 2002 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Jun 18, 2002 1.409 1.493 1.409 1.493 214 +0.00(+0.00%)
Jun 17, 2002 1.586 1.586 1.400 1.493 1,071 -0.09(-5.88%)
Jun 14, 2002 1.586 1.586 1.586 1.586 0 +0.00(+0.00%)
Jun 12, 2002 1.586 1.586 1.586 1.586 0 +0.00(+0.00%)
Jun 11, 2002 1.586 1.586 1.586 1.586 0 +0.00(+0.00%)
Jun 10, 2002 1.586 1.586 1.586 1.586 0 +0.00(+0.00%)
Jun 07, 2002 1.586 1.586 1.586 1.586 0 +0.00(+0.00%)
Jun 06, 2002 1.586 1.586 1.586 1.586 0 +0.00(+0.00%)
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.