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 UNCHANGED
Streaming Delayed 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 31, 2018 9.023 9.023 8.724 8.771 3,040 -0.10(-1.08%)
May 30, 2018 9.106 9.106 8.864 8.867 4,519 -0.04(-0.50%)
May 29, 2018 9.042 9.088 8.911 8.911 6,997 -0.19(-2.05%)
May 25, 2018 9.098 9.098 9.098 0 +0.11(+1.25%)
May 24, 2018 8.603 8.986 8.603 8.986 10,067 +0.38(+4.45%)
May 23, 2018 8.900 9.014 8.594 8.603 28,555 -0.31(-3.44%)
May 22, 2018 8.940 9.051 8.910 8.910 1,250 -0.16(-1.76%)
May 21, 2018 9.032 9.070 8.893 9.070 2,140 +0.19(+2.10%)
May 18, 2018 9.023 9.023 8.865 8.883 3,516 -0.31(-3.35%)
May 17, 2018 9.105 9.191 9.105 9.191 1,136 +0.10(+1.13%)
May 16, 2018 9.471 9.471 9.014 9.088 5,245 -0.08(-0.83%)
May 15, 2018 9.004 9.182 8.956 9.165 11,334 +0.07(+0.74%)
May 14, 2018 9.798 9.798 9.098 9.098 10,267 -0.34(-3.56%)
May 11, 2018 9.798 9.798 9.172 9.434 19,862 -0.22(-2.32%)
May 10, 2018 8.958 9.807 8.812 9.658 19,507 +0.95(+10.93%)
May 09, 2018 8.946 9.098 8.706 8.706 33,853 -0.02(-0.21%)
May 08, 2018 9.228 9.256 8.724 8.724 8,472 -0.65(-6.92%)
May 07, 2018 9.658 9.658 9.200 9.374 16,139 +0.25(+2.76%)
May 04, 2018 9.191 9.191 9.079 9.122 3,398 -0.05(-0.55%)
May 03, 2018 9.051 9.172 9.051 9.172 699 +0.09(+1.02%)
May 02, 2018 9.004 9.080 8.942 9.080 1,776 +0.19(+2.11%)
May 01, 2018 8.687 9.079 8.687 8.892 6,017 -0.12(-1.38%)
Apr 30, 2018 9.042 9.191 9.005 9.017 2,971 -0.19(-2.09%)
Apr 27, 2018 9.135 9.210 9.098 9.210 2,730 -0.02(-0.20%)
Apr 26, 2018 9.798 9.798 9.126 9.228 6,284 +0.00(+0.00%)
Apr 25, 2018 10.17 10.17 9.144 9.228 17,071 -0.25(-2.66%)
Apr 24, 2018 10.08 10.08 9.331 9.480 54,982 +0.18(+1.90%)
Apr 23, 2018 8.902 9.331 8.879 9.304 10,820 +0.51(+5.80%)
Apr 20, 2018 8.799 8.799 8.696 8.794 435 -0.12(-1.32%)
Apr 19, 2018 8.967 8.967 8.780 8.911 1,234 -0.24(-2.65%)
Apr 18, 2018 9.154 9.154 9.154 9.154 361 +0.03(+0.31%)
Apr 17, 2018 9.079 9.126 8.967 9.126 2,215 +0.05(+0.51%)
Apr 16, 2018 9.079 9.079 9.079 9.079 113 +0.14(+1.56%)
Apr 13, 2018 9.256 9.256 8.939 8.939 686 -0.19(-2.04%)
Apr 12, 2018 9.051 9.126 9.051 9.126 1,004 +0.12(+1.35%)
Apr 11, 2018 8.995 9.004 8.995 9.004 705 +0.24(+2.77%)
Apr 10, 2018 8.762 8.762 8.762 8.762 223 -0.18(-2.00%)
Apr 09, 2018 8.941 8.941 8.941 8.941 219 -0.09(-1.01%)
Apr 06, 2018 9.256 9.256 8.930 9.032 2,772 -0.49(-5.10%)
Apr 05, 2018 9.088 9.611 9.088 9.518 2,726 +0.15(+1.59%)
Apr 04, 2018 8.808 9.368 8.808 9.368 2,229 +0.65(+7.49%)
Apr 03, 2018 8.585 8.715 8.585 8.715 658 +0.21(+2.52%)
Apr 02, 2018 8.556 8.585 8.501 8.501 1,400 +0.01(+0.11%)
Mar 29, 2018 8.491 8.491 8.491 0 -0.14(-1.62%)
Mar 28, 2018 8.650 8.659 8.631 8.631 868 -0.14(-1.60%)
Mar 27, 2018 8.715 8.771 8.631 8.771 1,395 -0.04(-0.42%)
Mar 26, 2018 8.678 8.808 8.678 8.808 834 +0.17(+1.94%)
Mar 23, 2018 8.780 8.780 8.641 8.641 638 -0.23(-2.63%)
Mar 22, 2018 8.780 8.874 8.780 8.874 543 -0.01(-0.09%)
Mar 21, 2018 8.846 8.882 8.846 8.882 489 -0.06(-0.64%)
Mar 20, 2018 8.724 8.939 8.715 8.939 475 +0.16(+1.81%)
Mar 19, 2018 8.687 8.864 8.687 8.780 1,370 -0.05(-0.53%)
Mar 16, 2018 9.107 9.107 8.827 8.827 1,935 -0.33(-3.65%)
Mar 14, 2018 9.161 9.161 9.161 1 -0.08(-0.83%)
Mar 13, 2018 9.331 9.331 9.238 9.238 525 +0.03(+0.30%)
Mar 09, 2018 9.210 9.210 9.210 13 +0.11(+1.23%)
Mar 08, 2018 9.004 9.098 8.855 9.098 352 +0.09(+1.04%)
Mar 07, 2018 9.098 9.098 9.004 9.004 488 -0.01(-0.10%)
Mar 06, 2018 9.079 9.079 8.920 9.014 1,097 +0.01(+0.10%)
Mar 05, 2018 9.004 9.004 9.004 9.004 175 -0.17(-1.83%)
Mar 02, 2018 9.070 9.182 9.060 9.172 1,774 +0.04(+0.41%)
Mar 01, 2018 9.135 9.135 9.135 9.135 506 -0.01(-0.10%)
Feb 27, 2018 9.144 9.144 9.144 138 -0.10(-1.11%)
Feb 26, 2018 9.256 9.266 9.238 9.247 880 +0.02(+0.20%)
Feb 22, 2018 9.228 9.228 9.228 189 +0.19(+2.11%)
Feb 21, 2018 9.042 9.088 9.038 9.038 1,217 +0.07(+0.79%)
Feb 20, 2018 9.042 9.070 8.967 8.967 1,079 -0.17(-1.84%)
Feb 16, 2018 9.135 9.135 9.135 0 -0.08(-0.91%)
Feb 15, 2018 9.154 9.219 9.135 9.219 973 +0.16(+1.75%)
Feb 14, 2018 9.070 9.070 9.060 9.060 1,302 -0.10(-1.11%)
Feb 13, 2018 9.182 9.228 9.162 9.162 958 -0.03(-0.32%)
Feb 12, 2018 8.902 9.191 8.902 9.191 2,631 +0.24(+2.73%)
Feb 09, 2018 9.144 9.144 8.947 8.947 1,020 -0.19(-2.06%)
Feb 07, 2018 9.135 9.135 9.135 160 -0.09(-1.01%)
Feb 06, 2018 9.312 9.312 9.014 9.229 1,886 -0.37(-3.89%)
Feb 05, 2018 9.602 9.555 9.602 1,512 +0.05(+0.49%)
Feb 02, 2018 9.639 9.639 9.555 9.555 545 -0.09(-0.97%)
Feb 01, 2018 9.648 9.648 9.648 9.648 451 +0.08(+0.88%)
Jan 31, 2018 9.536 9.676 9.490 9.564 4,147 -0.07(-0.68%)
Jan 30, 2018 9.742 9.742 9.630 9.630 501 -0.07(-0.77%)
Jan 29, 2018 9.807 9.839 9.704 9.704 3,167 -0.10(-1.02%)
Jan 26, 2018 9.723 9.816 9.723 9.804 789 -0.01(-0.12%)
Jan 25, 2018 9.919 10.05 9.816 9.816 2,954 -0.09(-0.94%)
Jan 24, 2018 9.714 9.909 9.714 9.909 884 +0.09(+0.95%)
Jan 22, 2018 9.816 9.816 9.816 208 +0.01(+0.15%)
Jan 19, 2018 9.801 9.801 9.801 9.801 685 -0.01(-0.15%)
Jan 18, 2018 10.04 10.04 9.816 9.816 813 -0.10(-1.03%)
Jan 17, 2018 9.965 9.965 9.919 9.919 700 +0.08(+0.85%)
Jan 16, 2018 9.564 9.852 9.564 9.835 7,044 +0.24(+2.53%)
Jan 12, 2018 9.592 9.592 9.592 0 +0.17(+1.81%)
Jan 11, 2018 9.406 9.480 9.396 9.422 2,230 +0.03(+0.37%)
Jan 10, 2018 9.443 9.462 9.359 9.387 4,475 +0.06(+0.60%)
Jan 09, 2018 8.995 9.331 8.995 9.331 2,996 +0.35(+3.95%)
Jan 08, 2018 9.014 9.014 8.939 8.976 2,459 +0.01(+0.10%)
Jan 05, 2018 8.930 9.004 8.930 8.967 3,734 +0.10(+1.10%)
Jan 04, 2018 8.715 8.939 8.715 8.869 3,210 +0.03(+0.31%)
Jan 03, 2018 8.855 8.939 8.814 8.842 9,413 +0.04(+0.49%)
Jan 02, 2018 8.846 8.724 8.799 3,110 +0.07(+0.85%)
Dec 29, 2017 8.724 8.724 8.724 0 +0.16(+1.85%)
Dec 28, 2017 8.370 8.724 8.370 8.566 11,541 -0.09(-1.08%)
Dec 27, 2017 8.659 8.668 8.659 1,410 -0.01(-0.11%)
Dec 26, 2017 8.659 8.668 8.640 8.668 541 -0.08(-0.96%)
Dec 22, 2017 8.818 8.818 8.752 8.752 751 -0.11(-1.26%)
Dec 21, 2017 8.846 8.939 8.845 8.864 2,276 -0.07(-0.83%)
Dec 20, 2017 8.948 8.948 8.939 8.939 228 -0.07(-0.83%)
Dec 19, 2017 8.874 9.014 8.874 9.014 1,978 -0.03(-0.31%)
Dec 18, 2017 8.855 9.042 8.855 9.042 1,214 +0.15(+1.68%)
Dec 15, 2017 8.892 8.958 8.883 8.892 3,479 -0.07(-0.83%)
Dec 14, 2017 9.191 9.191 8.967 8.967 1,453 -0.09(-1.03%)
Dec 13, 2017 8.603 9.182 8.603 9.060 1,530 -0.15(-1.62%)
Dec 11, 2017 9.210 9.210 9.210 35 -0.05(-0.50%)
Dec 08, 2017 9.331 9.331 9.256 9.256 758 -0.10(-1.10%)
Dec 07, 2017 9.359 9.359 9.359 9.359 468 -0.01(-0.10%)
Dec 06, 2017 9.452 9.546 9.368 9.368 882 -0.24(-2.52%)
Dec 05, 2017 9.621 9.667 9.443 9.611 2,261 -0.10(-1.06%)
Dec 04, 2017 9.937 10.00 9.714 9.714 2,413 -0.04(-0.38%)
Dec 01, 2017 9.714 9.751 9.704 9.751 2,548 +0.04(+0.38%)
Nov 30, 2017 9.872 9.882 9.714 9.714 1,189 -0.07(-0.76%)
Nov 29, 2017 9.564 9.788 9.564 9.788 570 +0.21(+2.14%)
Nov 28, 2017 9.611 9.612 9.574 9.583 1,358 -0.07(-0.77%)
Nov 27, 2017 9.536 9.751 9.527 9.658 1,841 +0.22(+2.37%)
Nov 21, 2017 9.434 9.434 9.434 26 +0.24(+2.64%)
Nov 20, 2017 9.331 9.331 9.191 9.191 522 -0.14(-1.50%)
Nov 17, 2017 8.939 9.331 8.939 9.331 2,464 +0.40(+4.49%)
Nov 16, 2017 8.986 8.986 8.930 8.930 2,336 +0.03(+0.31%)
Nov 15, 2017 8.930 8.967 8.902 8.902 1,581 -0.11(-1.24%)
Nov 14, 2017 9.023 9.023 9.014 9.014 342 +0.01(+0.10%)
Nov 13, 2017 8.939 9.004 8.938 9.004 1,622 +0.01(+0.10%)
Nov 10, 2017 9.070 9.116 8.939 8.995 3,279 -0.10(-1.13%)
Nov 09, 2017 8.911 9.107 8.911 9.098 1,608 +0.07(+0.83%)
Nov 08, 2017 9.284 9.284 9.023 9.023 3,464 -0.13(-1.43%)
Nov 07, 2017 9.163 9.163 9.154 9.154 520 +0.07(+0.82%)
Nov 06, 2017 8.967 9.161 8.948 9.079 4,758 +0.08(+0.93%)
Nov 03, 2017 9.023 9.088 8.818 8.995 4,609 -0.07(-0.82%)
Nov 01, 2017 9.070 9.070 9.070 81 -0.12(-1.32%)
Oct 31, 2017 9.182 9.191 9.182 9.191 1,382 +0.08(+0.92%)
Oct 30, 2017 9.154 9.228 9.107 9.107 999 -0.13(-1.41%)
Oct 27, 2017 9.191 9.312 9.191 9.238 1,157 +0.05(+0.51%)
Oct 26, 2017 9.406 9.406 9.135 9.191 2,029 -0.08(-0.90%)
Oct 25, 2017 9.275 9.275 9.275 9.275 230 +0.13(+1.43%)
Oct 24, 2017 9.163 9.203 9.070 9.144 1,936 -0.07(-0.71%)
Oct 23, 2017 9.490 9.688 9.191 9.210 11,586 -0.41(-4.27%)
Oct 20, 2017 9.574 9.620 9.574 9.620 1,410 -0.03(-0.29%)
Oct 19, 2017 9.508 9.648 9.508 9.648 730 +0.00(+0.00%)
Oct 18, 2017 9.754 9.754 9.480 9.648 4,389 -0.08(-0.86%)
Oct 17, 2017 9.531 9.732 9.527 9.732 1,581 +0.22(+2.36%)
Oct 16, 2017 9.536 9.536 9.452 9.508 1,062 +0.06(+0.59%)
Oct 13, 2017 9.462 9.462 9.452 9.452 386 +0.08(+0.90%)
Oct 12, 2017 9.406 9.415 9.359 9.368 1,459 -0.02(-0.20%)
Oct 11, 2017 9.471 9.480 9.378 9.387 3,015 -0.03(-0.30%)
Oct 10, 2017 9.434 9.443 9.387 9.415 2,395 -0.04(-0.39%)
Oct 09, 2017 9.480 9.480 9.452 9.452 519 -0.10(-1.07%)
Oct 06, 2017 9.742 9.742 9.303 9.555 3,349 +0.02(+0.20%)
Oct 05, 2017 9.825 9.825 9.480 9.536 3,122 -0.06(-0.58%)
Oct 04, 2017 9.798 9.807 9.592 9.592 1,556 -0.25(-2.56%)
Oct 03, 2017 9.844 9.844 9.844 9.844 274 +0.04(+0.46%)
Oct 02, 2017 9.798 9.799 9.798 9.799 577 +0.22(+2.26%)
Sep 29, 2017 9.751 9.760 9.527 9.583 5,255 +0.02(+0.20%)
Sep 28, 2017 10.01 10.01 9.546 9.564 1,342 -0.16(-1.66%)
Sep 27, 2017 9.826 10.86 9.704 9.726 5,078 +0.07(+0.70%)
Sep 26, 2017 9.686 9.798 9.574 9.658 3,471 -0.21(-2.08%)
Sep 25, 2017 9.928 9.928 9.779 9.863 3,434 -0.04(-0.38%)
Sep 22, 2017 9.742 9.975 9.742 9.900 636 +0.03(+0.28%)
Sep 21, 2017 9.900 9.900 9.807 9.872 1,011 -0.26(-2.58%)
Sep 20, 2017 10.09 10.14 10.07 10.13 1,562 +0.03(+0.28%)
Sep 19, 2017 10.01 10.11 9.975 10.11 613 +0.19(+1.88%)
Sep 18, 2017 9.919 9.919 9.919 9.919 222 -0.21(-2.03%)
Sep 15, 2017 9.956 10.33 9.956 10.12 7,658 +0.17(+1.69%)
Sep 14, 2017 9.751 9.956 9.751 9.956 399 +0.49(+5.23%)
Sep 12, 2017 9.462 54 -0.12(-1.27%)
Sep 11, 2017 9.331 9.639 9.303 9.583 2,852 +0.24(+2.60%)
Sep 08, 2017 9.574 9.574 9.284 9.340 6,075 -0.20(-2.05%)
Sep 07, 2017 9.704 9.704 9.508 9.536 1,310 -0.06(-0.58%)
Sep 06, 2017 9.536 9.639 9.536 9.592 2,687 +0.07(+0.78%)
Sep 05, 2017 9.583 9.732 9.518 9.518 2,287 -0.30(-3.04%)
Sep 01, 2017 10.02 10.02 9.620 9.816 6,706 -0.17(-1.68%)
Aug 31, 2017 10.19 10.19 9.984 9.984 3,391 -0.33(-3.17%)
Aug 30, 2017 10.42 10.44 10.31 10.31 1,579 -0.03(-0.27%)
Aug 29, 2017 10.35 10.41 10.31 10.34 1,515 -0.02(-0.18%)
Aug 28, 2017 10.27 10.57 10.22 10.36 1,486 -0.26(-2.46%)
Aug 25, 2017 9.919 10.66 9.909 10.62 2,515 +0.04(+0.35%)
Aug 24, 2017 10.53 10.66 10.53 10.58 2,805 +0.07(+0.71%)
Aug 23, 2017 10.84 10.84 10.51 10.51 5,128 -0.28(-2.59%)
Aug 22, 2017 10.74 10.80 10.74 10.79 339 -0.16(-1.45%)
Aug 21, 2017 10.78 10.94 10.78 10.94 1,024 -0.00(-0.00%)
Aug 18, 2017 10.51 10.95 10.40 10.95 8,331 +0.44(+4.17%)
Aug 17, 2017 10.32 10.51 10.32 10.51 1,383 +0.18(+1.72%)
Aug 16, 2017 10.33 10.33 10.25 10.33 4,285 +0.10(+1.00%)
Aug 14, 2017 10.23 5 -0.03(-0.27%)
Aug 10, 2017 10.25 92 +0.07(+0.64%)
Aug 09, 2017 10.11 10.19 10.11 10.19 883 +0.09(+0.90%)
Aug 08, 2017 10.07 10.10 10.07 10.10 639 +0.12(+1.17%)
Aug 07, 2017 10.02 10.04 9.970 9.981 2,686 -0.08(-0.77%)
Aug 03, 2017 10.06 17 -0.06(-0.55%)
Aug 02, 2017 9.859 10.11 9.859 10.11 267 +0.14(+1.40%)
Aug 01, 2017 10.10 10.10 9.891 9.975 12,514 -0.01(-0.09%)
Jul 31, 2017 10.01 10.07 9.984 9.984 1,459 -0.02(-0.16%)
Jul 28, 2017 10.10 10.10 9.963 10.00 1,729 -0.23(-2.21%)
Jul 27, 2017 10.03 10.23 10.02 10.23 1,268 +0.42(+4.28%)
Jul 25, 2017 9.807 90 -0.01(-0.10%)
Jul 24, 2017 9.835 10.24 9.816 9.816 4,691 -0.28(-2.77%)
Jul 21, 2017 10.11 10.11 10.10 10.10 1,448 -0.14(-1.37%)
Jul 20, 2017 10.33 10.33 10.16 10.24 2,865 +0.03(+0.27%)
Jul 19, 2017 10.20 10.29 10.17 10.21 3,085 +0.16(+1.63%)
Jul 17, 2017 10.04 2 -0.13(-1.24%)
Jul 14, 2017 10.27 10.27 10.17 10.17 319 +0.09(+0.93%)
Jul 13, 2017 10.31 10.31 10.06 10.08 3,893 -0.26(-2.53%)
Jul 12, 2017 10.22 10.36 10.22 10.34 1,233 +0.43(+4.33%)
Jul 11, 2017 9.975 10.10 9.909 9.909 1,705 +0.02(+0.19%)
Jul 10, 2017 10.02 10.02 9.891 9.891 4,845 -0.02(-0.19%)
Jul 07, 2017 9.611 9.909 9.611 9.909 3,356 +0.08(+0.85%)
Jul 06, 2017 9.826 9.826 9.826 9.826 156 +0.07(+0.67%)
Jul 05, 2017 9.779 9.779 9.756 9.760 739 -0.09(-0.95%)
Jul 03, 2017 9.854 9.854 9.854 9.854 229 -0.16(-1.58%)
Jun 30, 2017 10.01 9.564 10.01 874 +0.16(+1.61%)
Jun 29, 2017 9.602 9.854 9.462 9.854 1,520 +0.19(+1.93%)
Jun 28, 2017 9.760 9.956 9.667 9.667 4,166 -0.20(-1.99%)
Jun 27, 2017 9.874 9.874 9.714 9.863 4,082 -0.31(-3.03%)
Jun 26, 2017 9.910 10.17 9.909 10.17 2,439 +0.09(+0.93%)
Jun 23, 2017 9.993 10.11 9.909 10.08 3,044 +0.34(+3.45%)
Jun 22, 2017 9.863 9.863 9.742 9.742 1,994 +0.03(+0.29%)
Jun 21, 2017 9.723 9.788 9.695 9.714 4,229 -0.04(-0.38%)
Jun 20, 2017 10.10 10.11 9.742 9.751 8,499 -0.50(-4.91%)
Jun 19, 2017 10.35 10.35 10.20 10.25 912 +0.00(+0.00%)
Jun 16, 2017 10.07 10.25 9.975 10.25 2,905 +0.19(+1.85%)
Jun 15, 2017 10.21 10.21 10.01 10.07 8,658 -0.11(-1.10%)
Jun 14, 2017 10.00 10.20 10.00 10.18 5,329 +0.25(+2.54%)
Jun 13, 2017 9.676 10.03 9.676 9.928 2,940 +0.31(+3.20%)
Jun 12, 2017 9.658 9.882 9.620 9.620 2,198 +0.13(+1.38%)
Jun 09, 2017 9.564 9.705 9.490 9.490 4,900 +0.12(+1.29%)
Jun 08, 2017 9.312 9.368 9.247 9.368 4,427 +0.25(+2.76%)
Jun 07, 2017 9.172 9.331 9.116 9.116 1,630 -0.11(-1.21%)
Jun 06, 2017 9.322 9.322 9.219 9.228 3,038 -0.11(-1.20%)
Jun 05, 2017 9.163 9.378 9.163 9.340 14,582 +0.05(+0.50%)
Jun 02, 2017 9.247 9.322 9.168 9.294 2,490 -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.