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 )

30.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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, 2018 9.670 9.670 9.350 9.400 2,837 -0.10(-1.08%)
May 30, 2018 9.759 9.759 9.500 9.502 4,217 -0.05(-0.50%)
May 29, 2018 9.690 9.740 9.550 9.550 6,529 -0.20(-2.05%)
May 25, 2018 9.750 9.750 9.750 0 +0.12(+1.25%)
May 24, 2018 9.220 9.630 9.220 9.630 9,394 +0.41(+4.45%)
May 23, 2018 9.538 9.660 9.210 9.220 26,645 -0.33(-3.44%)
May 22, 2018 9.581 9.700 9.549 9.549 1,167 -0.17(-1.76%)
May 21, 2018 9.680 9.720 9.530 9.720 1,997 +0.20(+2.10%)
May 18, 2018 9.670 9.670 9.500 9.520 3,281 -0.33(-3.35%)
May 17, 2018 9.758 9.850 9.758 9.850 1,060 +0.11(+1.13%)
May 16, 2018 10.15 10.15 9.660 9.740 4,895 -0.08(-0.83%)
May 15, 2018 9.650 9.841 9.598 9.822 10,576 +0.07(+0.74%)
May 14, 2018 10.50 10.50 9.750 9.750 9,581 -0.36(-3.56%)
May 11, 2018 10.50 10.50 9.830 10.11 18,534 -0.24(-2.32%)
May 10, 2018 9.600 10.51 9.444 10.35 18,202 +1.02(+10.93%)
May 09, 2018 9.587 9.750 9.330 9.330 31,589 -0.02(-0.21%)
May 08, 2018 9.890 9.920 9.350 9.350 7,906 -0.70(-6.92%)
May 07, 2018 10.35 10.35 9.860 10.05 15,060 +0.27(+2.76%)
May 04, 2018 9.850 9.850 9.730 9.776 3,171 -0.05(-0.55%)
May 03, 2018 9.700 9.830 9.700 9.830 653 +0.10(+1.02%)
May 02, 2018 9.650 9.731 9.583 9.731 1,658 +0.20(+2.11%)
May 01, 2018 9.310 9.730 9.310 9.530 5,615 -0.13(-1.38%)
Apr 30, 2018 9.690 9.850 9.651 9.664 2,773 -0.21(-2.09%)
Apr 27, 2018 9.790 9.870 9.750 9.870 2,548 -0.02(-0.20%)
Apr 26, 2018 10.50 10.50 9.780 9.890 5,864 +0.00(+0.00%)
Apr 25, 2018 10.90 10.90 9.800 9.890 15,929 -0.27(-2.66%)
Apr 24, 2018 10.80 10.80 10.00 10.16 51,304 +0.19(+1.90%)
Apr 23, 2018 9.540 10.00 9.515 9.971 10,097 +0.55(+5.80%)
Apr 20, 2018 9.430 9.430 9.320 9.424 406 -0.13(-1.32%)
Apr 19, 2018 9.610 9.610 9.410 9.550 1,152 -0.26(-2.65%)
Apr 18, 2018 9.810 9.810 9.810 9.810 337 +0.03(+0.31%)
Apr 17, 2018 9.730 9.780 9.610 9.780 2,067 +0.05(+0.51%)
Apr 16, 2018 9.730 9.730 9.730 9.730 106 +0.15(+1.56%)
Apr 13, 2018 9.920 9.920 9.580 9.580 641 -0.20(-2.04%)
Apr 12, 2018 9.700 9.780 9.700 9.780 937 +0.13(+1.35%)
Apr 11, 2018 9.640 9.650 9.640 9.650 658 +0.26(+2.77%)
Apr 10, 2018 9.390 9.390 9.390 9.390 209 -0.19(-2.00%)
Apr 09, 2018 9.582 9.582 9.582 9.582 205 -0.10(-1.01%)
Apr 06, 2018 9.920 9.920 9.570 9.680 2,587 -0.52(-5.10%)
Apr 05, 2018 9.740 10.30 9.740 10.20 2,544 +0.16(+1.59%)
Apr 04, 2018 9.440 10.04 9.440 10.04 2,080 +0.70(+7.49%)
Apr 03, 2018 9.200 9.340 9.200 9.340 614 +0.23(+2.52%)
Apr 02, 2018 9.170 9.200 9.110 9.110 1,307 +0.01(+0.11%)
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%)
Jan 02, 2018 9.480 9.350 9.430 2,902 +0.08(+0.85%)
Dec 29, 2017 9.350 9.350 9.350 0 +0.17(+1.85%)
Dec 28, 2017 8.970 9.350 8.970 9.180 10,769 -0.10(-1.08%)
Dec 27, 2017 9.280 9.290 9.280 1,316 -0.01(-0.11%)
Dec 26, 2017 9.280 9.290 9.260 9.290 505 -0.09(-0.96%)
Dec 22, 2017 9.450 9.450 9.380 9.380 701 -0.12(-1.26%)
Dec 21, 2017 9.480 9.580 9.479 9.500 2,124 -0.08(-0.84%)
Dec 20, 2017 9.590 9.590 9.580 9.580 213 -0.08(-0.83%)
Dec 19, 2017 9.510 9.660 9.510 9.660 1,846 -0.03(-0.31%)
Dec 18, 2017 9.490 9.690 9.490 9.690 1,133 +0.16(+1.68%)
Dec 15, 2017 9.530 9.600 9.520 9.530 3,247 -0.08(-0.83%)
Dec 14, 2017 9.850 9.850 9.610 9.610 1,356 -0.10(-1.03%)
Dec 13, 2017 9.220 9.840 9.220 9.710 1,428 -0.16(-1.62%)
Dec 11, 2017 9.870 9.870 9.870 33 -0.05(-0.50%)
Dec 08, 2017 10.00 10.00 9.920 9.920 708 -0.11(-1.10%)
Dec 07, 2017 10.03 10.03 10.03 10.03 437 -0.01(-0.10%)
Dec 06, 2017 10.13 10.23 10.04 10.04 823 -0.26(-2.52%)
Dec 05, 2017 10.31 10.36 10.12 10.30 2,110 -0.11(-1.06%)
Dec 04, 2017 10.65 10.72 10.41 10.41 2,252 -0.04(-0.38%)
Dec 01, 2017 10.41 10.45 10.40 10.45 2,378 +0.04(+0.38%)
Nov 30, 2017 10.58 10.59 10.41 10.41 1,110 -0.08(-0.76%)
Nov 29, 2017 10.25 10.49 10.25 10.49 532 +0.22(+2.14%)
Nov 28, 2017 10.30 10.30 10.26 10.27 1,268 -0.08(-0.77%)
Nov 27, 2017 10.22 10.45 10.21 10.35 1,718 +0.24(+2.37%)
Nov 21, 2017 10.11 10.11 10.11 25 +0.26(+2.64%)
Nov 20, 2017 10.000 10.000 9.850 9.850 488 -0.15(-1.50%)
Nov 17, 2017 9.580 10.00 9.580 10.00 2,300 +0.43(+4.49%)
Nov 16, 2017 9.630 9.630 9.570 9.570 2,180 +0.03(+0.31%)
Nov 15, 2017 9.570 9.610 9.540 9.540 1,476 -0.12(-1.24%)
Nov 14, 2017 9.670 9.670 9.660 9.660 320 +0.01(+0.10%)
Nov 13, 2017 9.580 9.650 9.579 9.650 1,514 +0.01(+0.10%)
Nov 10, 2017 9.720 9.770 9.580 9.640 3,060 -0.11(-1.13%)
Nov 09, 2017 9.550 9.760 9.550 9.750 1,501 +0.08(+0.83%)
Nov 08, 2017 9.950 9.950 9.670 9.670 3,233 -0.14(-1.43%)
Nov 07, 2017 9.820 9.820 9.810 9.810 486 +0.08(+0.82%)
Nov 06, 2017 9.610 9.818 9.590 9.730 4,440 +0.09(+0.93%)
Nov 03, 2017 9.670 9.740 9.450 9.640 4,301 -0.08(-0.82%)
Nov 01, 2017 9.720 9.720 9.720 76 -0.13(-1.32%)
Oct 31, 2017 9.840 9.850 9.840 9.850 1,290 +0.09(+0.92%)
Oct 30, 2017 9.810 9.890 9.760 9.760 933 -0.14(-1.41%)
Oct 27, 2017 9.850 9.980 9.850 9.900 1,080 +0.05(+0.51%)
Oct 26, 2017 10.08 10.08 9.790 9.850 1,894 -0.09(-0.90%)
Oct 25, 2017 9.940 9.940 9.940 9.940 215 +0.14(+1.43%)
Oct 24, 2017 9.820 9.863 9.720 9.800 1,807 -0.07(-0.71%)
Oct 23, 2017 10.17 10.38 9.850 9.870 10,811 -0.44(-4.27%)
Oct 20, 2017 10.26 10.31 10.26 10.31 1,316 -0.03(-0.29%)
Oct 19, 2017 10.19 10.34 10.19 10.34 682 +0.00(+0.00%)
Oct 18, 2017 10.45 10.45 10.16 10.34 4,096 -0.09(-0.86%)
Oct 17, 2017 10.21 10.43 10.21 10.43 1,476 +0.24(+2.36%)
Oct 16, 2017 10.22 10.22 10.13 10.19 991 +0.06(+0.59%)
Oct 13, 2017 10.14 10.14 10.13 10.13 361 +0.09(+0.90%)
Oct 12, 2017 10.08 10.09 10.03 10.04 1,362 -0.02(-0.20%)
Oct 11, 2017 10.15 10.16 10.05 10.06 2,814 -0.03(-0.30%)
Oct 10, 2017 10.11 10.12 10.06 10.09 2,235 -0.04(-0.39%)
Oct 09, 2017 10.16 10.16 10.13 10.13 485 -0.11(-1.07%)
Oct 06, 2017 10.44 10.44 9.970 10.24 3,125 +0.02(+0.20%)
Oct 05, 2017 10.53 10.53 10.16 10.22 2,914 -0.06(-0.58%)
Oct 04, 2017 10.50 10.51 10.28 10.28 1,452 -0.27(-2.56%)
Oct 03, 2017 10.55 10.55 10.55 10.55 256 +0.05(+0.46%)
Oct 02, 2017 10.50 10.50 10.50 10.50 539 +0.23(+2.26%)
Sep 29, 2017 10.45 10.46 10.21 10.27 4,904 +0.02(+0.20%)
Sep 28, 2017 10.73 10.73 10.23 10.25 1,253 -0.17(-1.66%)
Sep 27, 2017 10.53 11.64 10.40 10.42 4,739 +0.07(+0.70%)
Sep 26, 2017 10.38 10.50 10.26 10.35 3,239 -0.22(-2.08%)
Sep 25, 2017 10.64 10.64 10.48 10.57 3,205 -0.04(-0.38%)
Sep 22, 2017 10.44 10.69 10.44 10.61 594 +0.03(+0.28%)
Sep 21, 2017 10.61 10.61 10.51 10.58 944 -0.28(-2.58%)
Sep 20, 2017 10.81 10.87 10.79 10.86 1,458 +0.03(+0.28%)
Sep 19, 2017 10.73 10.83 10.69 10.83 572 +0.20(+1.88%)
Sep 18, 2017 10.63 10.63 10.63 10.63 208 -0.22(-2.03%)
Sep 15, 2017 10.67 11.07 10.67 10.85 7,146 +0.18(+1.69%)
Sep 14, 2017 10.45 10.67 10.45 10.67 373 +0.53(+5.23%)
Sep 12, 2017 10.14 51 -0.13(-1.27%)
Sep 11, 2017 10.00 10.33 9.970 10.27 2,662 +0.26(+2.60%)
Sep 08, 2017 10.26 10.26 9.950 10.01 5,669 -0.21(-2.05%)
Sep 07, 2017 10.40 10.40 10.19 10.22 1,223 -0.06(-0.58%)
Sep 06, 2017 10.22 10.33 10.22 10.28 2,508 +0.08(+0.78%)
Sep 05, 2017 10.27 10.43 10.20 10.20 2,134 -0.32(-3.04%)
Sep 01, 2017 10.74 10.74 10.31 10.52 6,258 -0.18(-1.68%)
Aug 31, 2017 10.92 10.92 10.70 10.70 3,165 -0.35(-3.17%)
Aug 30, 2017 11.17 11.19 11.05 11.05 1,474 -0.03(-0.27%)
Aug 29, 2017 11.09 11.16 11.05 11.08 1,414 -0.02(-0.18%)
Aug 28, 2017 11.01 11.33 10.95 11.10 1,387 -0.28(-2.46%)
Aug 25, 2017 10.63 11.42 10.62 11.38 2,347 +0.04(+0.35%)
Aug 24, 2017 11.29 11.42 11.29 11.34 2,618 +0.08(+0.71%)
Aug 23, 2017 11.62 11.62 11.26 11.26 4,785 -0.30(-2.60%)
Aug 22, 2017 11.51 11.57 11.51 11.56 317 -0.17(-1.45%)
Aug 21, 2017 11.55 11.73 11.55 11.73 956 -0.00(-0.00%)
Aug 18, 2017 11.26 11.74 11.15 11.73 7,774 +0.47(+4.17%)
Aug 17, 2017 11.06 11.26 11.06 11.26 1,291 +0.19(+1.72%)
Aug 16, 2017 11.07 11.07 10.99 11.07 3,999 +0.11(+1.00%)
Aug 14, 2017 10.96 5 -0.03(-0.27%)
Aug 10, 2017 10.99 86 +0.07(+0.64%)
Aug 09, 2017 10.83 10.92 10.83 10.92 824 +0.10(+0.90%)
Aug 08, 2017 10.79 10.82 10.79 10.82 597 +0.13(+1.17%)
Aug 07, 2017 10.74 10.76 10.69 10.70 2,507 -0.08(-0.77%)
Aug 03, 2017 10.78 16 -0.06(-0.55%)
Aug 02, 2017 10.57 10.84 10.57 10.84 250 +0.15(+1.40%)
Aug 01, 2017 10.82 10.82 10.60 10.69 11,677 -0.01(-0.09%)
Jul 31, 2017 10.73 10.79 10.70 10.70 1,362 -0.02(-0.16%)
Jul 28, 2017 10.82 10.82 10.68 10.72 1,614 -0.24(-2.21%)
Jul 27, 2017 10.75 10.96 10.74 10.96 1,184 +0.45(+4.28%)
Jul 25, 2017 10.51 84 -0.01(-0.10%)
Jul 24, 2017 10.54 10.97 10.52 10.52 4,378 -0.30(-2.77%)
Jul 21, 2017 10.83 10.84 10.82 10.82 1,352 -0.15(-1.37%)
Jul 20, 2017 11.07 11.07 10.89 10.97 2,674 +0.03(+0.27%)
Jul 19, 2017 10.93 11.03 10.90 10.94 2,879 +0.17(+1.63%)
Jul 17, 2017 10.77 2 -0.13(-1.24%)
Jul 14, 2017 11.01 11.01 10.90 10.90 298 +0.10(+0.93%)
Jul 13, 2017 11.05 11.05 10.78 10.80 3,633 -0.28(-2.53%)
Jul 12, 2017 10.95 11.10 10.95 11.08 1,151 +0.46(+4.33%)
Jul 11, 2017 10.69 10.82 10.62 10.62 1,591 +0.02(+0.19%)
Jul 10, 2017 10.74 10.74 10.60 10.60 4,521 -0.02(-0.19%)
Jul 07, 2017 10.30 10.62 10.30 10.62 3,132 +0.09(+0.85%)
Jul 06, 2017 10.53 10.53 10.53 10.53 146 +0.07(+0.67%)
Jul 05, 2017 10.48 10.48 10.46 10.46 690 -0.10(-0.95%)
Jul 03, 2017 10.56 10.56 10.56 10.56 214 -0.17(-1.58%)
Jun 30, 2017 10.73 10.25 10.73 816 +0.17(+1.61%)
Jun 29, 2017 10.29 10.56 10.14 10.56 1,419 +0.20(+1.93%)
Jun 28, 2017 10.46 10.67 10.36 10.36 3,888 -0.21(-1.99%)
Jun 27, 2017 10.58 10.58 10.41 10.57 3,809 -0.33(-3.03%)
Jun 26, 2017 10.62 10.90 10.62 10.90 2,276 +0.10(+0.93%)
Jun 23, 2017 10.71 10.83 10.62 10.80 2,841 +0.36(+3.45%)
Jun 22, 2017 10.57 10.57 10.44 10.44 1,861 +0.03(+0.29%)
Jun 21, 2017 10.42 10.49 10.39 10.41 3,947 -0.04(-0.38%)
Jun 20, 2017 10.82 10.83 10.44 10.45 7,931 -0.54(-4.91%)
Jun 19, 2017 11.09 11.09 10.93 10.99 851 +0.00(+0.00%)
Jun 16, 2017 10.79 10.99 10.69 10.99 2,711 +0.20(+1.85%)
Jun 15, 2017 10.94 10.94 10.73 10.79 8,079 -0.12(-1.10%)
Jun 14, 2017 10.72 10.93 10.72 10.91 4,973 +0.27(+2.54%)
Jun 13, 2017 10.37 10.75 10.37 10.64 2,744 +0.33(+3.20%)
Jun 12, 2017 10.35 10.59 10.31 10.31 2,051 +0.14(+1.38%)
Jun 09, 2017 10.25 10.40 10.17 10.17 4,573 +0.13(+1.29%)
Jun 08, 2017 9.980 10.04 9.910 10.04 4,131 +0.27(+2.76%)
Jun 07, 2017 9.830 10.00 9.770 9.770 1,521 -0.12(-1.21%)
Jun 06, 2017 9.990 9.990 9.880 9.890 2,835 -0.12(-1.20%)
Jun 05, 2017 9.820 10.05 9.820 10.01 13,607 +0.05(+0.50%)
Jun 02, 2017 9.910 9.990 9.825 9.960 2,324 -0.07(-0.70%)
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.