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 )

31.49 +1.49 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 27, 2022 29.72 36 -0.28(-0.93%)
May 26, 2022 30.00 30.00 30.00 30.00 276 +0.56(+1.90%)
May 25, 2022 29.20 29.44 29.20 29.44 495 -0.06(-0.20%)
May 24, 2022 28.50 29.51 24.36 29.50 8,436 +2.14(+7.82%)
May 23, 2022 28.77 28.77 27.36 27.36 740 -2.17(-7.35%)
May 20, 2022 27.00 29.53 27.00 29.53 1,206 +0.61(+2.09%)
May 19, 2022 29.75 30.20 28.93 28.93 1,346 -0.57(-1.95%)
May 18, 2022 29.53 29.53 29.01 29.50 1,146 -0.35(-1.17%)
May 17, 2022 29.43 30.00 29.20 29.85 3,824 +0.34(+1.15%)
May 16, 2022 31.00 31.00 29.25 29.51 1,948 +0.01(+0.03%)
May 13, 2022 28.80 29.55 28.48 29.50 2,485 +0.50(+1.72%)
May 12, 2022 27.80 29.36 27.65 29.00 6,358 +1.38(+5.00%)
May 11, 2022 28.12 28.12 27.62 27.62 471 -2.38(-7.93%)
May 10, 2022 30.00 30.00 30.00 30.00 377 +1.50(+5.26%)
May 09, 2022 28.50 28.50 28.50 28.50 265 -1.40(-4.68%)
May 06, 2022 29.95 30.50 29.70 29.90 9,511 +0.10(+0.34%)
May 05, 2022 29.74 30.00 29.00 29.80 3,659 -0.29(-0.96%)
May 04, 2022 28.52 30.09 28.52 30.09 1,589 +1.25(+4.33%)
May 03, 2022 26.07 28.84 26.07 28.84 9,192 +1.26(+4.57%)
May 02, 2022 27.99 28.20 25.19 27.58 3,130 -0.37(-1.32%)
Apr 29, 2022 26.77 27.95 26.77 27.95 2,448 +0.15(+0.54%)
Apr 28, 2022 28.28 28.28 26.00 27.80 3,282 -1.30(-4.47%)
Apr 27, 2022 29.19 29.19 29.10 29.10 513 -0.20(-0.68%)
Apr 26, 2022 29.40 29.40 29.01 29.30 688 -1.20(-3.93%)
Apr 25, 2022 29.36 30.50 29.25 30.50 4,345 -0.50(-1.61%)
Apr 21, 2022 31.00 468 +0.23(+0.75%)
Apr 20, 2022 30.77 30.77 30.77 30.77 507 -0.40(-1.28%)
Apr 19, 2022 32.00 32.00 31.17 31.17 2,860 -0.35(-1.11%)
Apr 18, 2022 31.28 32.10 31.10 31.52 3,804 +0.21(+0.67%)
Apr 14, 2022 31.00 31.36 31.00 31.31 799 +0.19(+0.61%)
Apr 13, 2022 34.47 34.47 31.12 31.12 5,138 -2.68(-7.93%)
Apr 12, 2022 33.70 33.87 33.70 33.80 1,493 +0.05(+0.15%)
Apr 11, 2022 33.99 34.84 32.97 33.75 7,216 +0.04(+0.12%)
Apr 08, 2022 36.25 36.27 31.05 33.71 10,578 -1.20(-3.42%)
Apr 07, 2022 32.60 35.00 31.07 34.91 16,777 +2.77(+8.64%)
Apr 06, 2022 30.00 33.26 29.90 32.13 6,329 +2.23(+7.46%)
Apr 05, 2022 30.05 30.15 29.75 29.90 4,514 -0.28(-0.93%)
Apr 04, 2022 29.37 30.30 29.37 30.18 2,043 +0.43(+1.45%)
Apr 01, 2022 28.90 30.00 28.90 29.75 5,548 +0.45(+1.54%)
Mar 31, 2022 29.00 29.74 28.95 29.30 5,635 -0.10(-0.34%)
Mar 30, 2022 29.75 29.75 28.85 29.40 3,040 -0.58(-1.93%)
Mar 29, 2022 30.00 30.00 29.50 29.98 2,441 -0.40(-1.32%)
Mar 28, 2022 30.39 30.40 29.43 30.38 1,428 +1.38(+4.76%)
Mar 25, 2022 29.27 29.27 29.00 29.00 1,412 -0.27(-0.92%)
Mar 24, 2022 28.50 30.39 28.50 29.27 2,834 +0.27(+0.93%)
Mar 23, 2022 28.75 29.00 28.46 29.00 2,659 +0.00(+0.00%)
Mar 22, 2022 28.76 29.50 28.45 29.00 3,686 +0.64(+2.26%)
Mar 21, 2022 29.01 29.30 27.91 28.36 6,260 -0.47(-1.63%)
Mar 18, 2022 27.55 29.11 27.00 28.83 4,956 +1.11(+4.01%)
Mar 17, 2022 27.50 27.75 27.10 27.72 2,312 +0.78(+2.89%)
Mar 16, 2022 28.00 28.75 26.94 26.94 3,096 -0.21(-0.77%)
Mar 15, 2022 27.62 28.00 27.15 27.15 4,854 -0.39(-1.42%)
Mar 14, 2022 28.50 29.00 26.43 27.54 5,206 -1.02(-3.57%)
Mar 11, 2022 29.00 29.50 28.56 28.56 2,707 -0.34(-1.18%)
Mar 10, 2022 30.00 30.00 28.30 28.90 15,200 -0.85(-2.86%)
Mar 09, 2022 30.91 30.91 28.50 29.75 5,191 -0.06(-0.20%)
Mar 08, 2022 30.00 30.50 28.50 29.81 20,013 -0.69(-2.26%)
Mar 07, 2022 29.90 30.50 28.00 30.50 4,264 +0.50(+1.67%)
Mar 04, 2022 30.39 30.39 27.17 30.00 10,511 +0.97(+3.34%)
Mar 03, 2022 28.45 29.03 28.45 29.03 5,518 +0.58(+2.03%)
Mar 02, 2022 28.50 28.50 28.10 28.45 2,892 -0.25(-0.86%)
Mar 01, 2022 28.55 28.95 27.60 28.70 4,667 +0.10(+0.35%)
Feb 25, 2022 28.60 368 +0.04(+0.14%)
Feb 24, 2022 30.40 30.40 28.56 28.56 708 -0.69(-2.36%)
Feb 23, 2022 29.75 29.96 28.50 29.25 6,268 +0.15(+0.52%)
Feb 22, 2022 27.85 29.49 27.85 29.10 6,149 +0.60(+2.10%)
Feb 18, 2022 28.50 0 -0.09(-0.32%)
Feb 17, 2022 26.95 29.20 26.95 28.59 12,105 +1.29(+4.73%)
Feb 16, 2022 28.75 28.75 26.15 27.30 9,755 +0.34(+1.26%)
Feb 15, 2022 26.50 28.00 26.11 26.96 7,772 +0.26(+0.97%)
Feb 14, 2022 26.00 27.00 26.00 26.70 2,579 +1.13(+4.42%)
Feb 11, 2022 25.57 25.57 25.57 25.57 456 -0.40(-1.54%)
Feb 10, 2022 25.67 25.99 25.67 25.97 1,541 -0.23(-0.88%)
Feb 09, 2022 26.47 26.83 23.82 26.20 3,165 -0.27(-1.02%)
Feb 08, 2022 25.70 26.47 25.06 26.47 3,485 +1.22(+4.85%)
Feb 07, 2022 25.01 25.25 25.01 25.25 3,048 -0.36(-1.39%)
Feb 04, 2022 24.75 26.25 24.60 25.60 6,750 +0.25(+0.99%)
Feb 03, 2022 25.18 26.00 24.24 25.35 10,886 +0.85(+3.47%)
Feb 02, 2022 25.00 25.27 24.50 24.50 7,443 -0.88(-3.45%)
Feb 01, 2022 26.00 26.00 25.30 25.38 9,137 -0.62(-2.40%)
Jan 31, 2022 26.45 26.47 25.50 26.00 8,957 -0.87(-3.22%)
Jan 28, 2022 25.30 26.98 25.30 26.87 2,985 +1.57(+6.19%)
Jan 27, 2022 25.80 25.80 25.30 25.30 2,612 -0.60(-2.32%)
Jan 26, 2022 25.91 26.93 25.67 25.90 4,597 +0.05(+0.19%)
Jan 25, 2022 26.10 26.18 25.46 25.85 2,979 -0.20(-0.77%)
Jan 24, 2022 26.20 26.49 25.31 26.05 1,442 -0.05(-0.19%)
Jan 21, 2022 26.70 27.00 25.70 26.10 9,222 -0.30(-1.14%)
Jan 20, 2022 25.51 26.41 25.51 26.40 2,814 +0.33(+1.29%)
Jan 19, 2022 27.00 27.00 25.50 26.07 3,004 -0.71(-2.67%)
Jan 18, 2022 25.99 26.78 25.50 26.78 3,700 +0.48(+1.83%)
Jan 14, 2022 26.30 0 -0.15(-0.57%)
Jan 13, 2022 26.30 27.50 25.50 26.45 7,516 -0.54(-2.00%)
Jan 12, 2022 25.01 26.99 25.01 26.99 6,785 +2.88(+11.95%)
Jan 11, 2022 24.50 24.50 23.90 24.11 2,156 -0.39(-1.59%)
Jan 10, 2022 24.50 24.50 24.50 24.50 967 -0.59(-2.35%)
Jan 07, 2022 23.88 25.09 23.88 25.09 3,360 -1.61(-6.03%)
Jan 06, 2022 22.97 28.86 22.97 26.70 2,460 +0.40(+1.52%)
Jan 05, 2022 26.00 27.40 26.00 26.30 2,442 -0.38(-1.41%)
Jan 04, 2022 27.81 30.00 26.50 26.68 13,730 -1.09(-3.91%)
Jan 03, 2022 26.10 27.76 26.10 27.76 2,536 +0.76(+2.81%)
Dec 31, 2021 26.23 28.50 25.40 27.00 8,241 +1.11(+4.29%)
Dec 30, 2021 26.97 26.97 24.99 25.89 6,848 -1.68(-6.09%)
Dec 29, 2021 27.57 27.57 27.57 27.57 460 -0.43(-1.54%)
Dec 28, 2021 28.00 28.00 26.01 28.00 4,300 -1.99(-6.64%)
Dec 27, 2021 30.48 30.48 29.99 29.99 2,586 +1.14(+3.95%)
Dec 23, 2021 27.10 30.00 27.00 28.85 5,062 +2.84(+10.92%)
Dec 22, 2021 24.29 26.01 24.29 26.01 3,056 +1.51(+6.16%)
Dec 21, 2021 24.50 24.50 24.50 24.50 1,130 +0.00(+0.00%)
Dec 20, 2021 23.50 24.67 23.50 24.50 3,647 +1.02(+4.34%)
Dec 17, 2021 23.40 23.48 23.40 23.48 945 -0.21(-0.89%)
Dec 16, 2021 24.01 24.21 23.40 23.69 8,110 +0.21(+0.89%)
Dec 15, 2021 23.75 23.80 21.61 23.48 2,177 -0.27(-1.14%)
Dec 14, 2021 23.99 24.36 23.53 23.75 4,855 +0.27(+1.15%)
Dec 13, 2021 24.21 24.21 22.90 23.48 2,068 -0.52(-2.17%)
Dec 10, 2021 23.16 24.90 22.70 24.00 6,931 +0.69(+2.96%)
Dec 09, 2021 23.32 23.32 23.31 23.31 830 +0.02(+0.09%)
Dec 08, 2021 23.55 24.50 23.19 23.29 1,762 +0.04(+0.17%)
Dec 07, 2021 23.71 23.76 23.15 23.25 2,405 -0.48(-2.00%)
Dec 06, 2021 23.32 23.73 23.32 23.73 2,253 +0.43(+1.82%)
Dec 03, 2021 22.39 23.30 22.39 23.30 2,272 +1.54(+7.07%)
Dec 01, 2021 21.76 21.76 21.76 508 -1.30(-5.63%)
Nov 30, 2021 22.80 23.06 21.01 23.06 7,779 +0.20(+0.87%)
Nov 29, 2021 23.49 23.50 22.86 22.86 850 -0.64(-2.72%)
Nov 24, 2021 23.50 23.50 23.50 269 -0.40(-1.67%)
Nov 19, 2021 23.90 23.90 23.90 348 +0.47(+2.01%)
Nov 18, 2021 23.16 23.43 23.43 23.43 648 -0.57(-2.38%)
Nov 16, 2021 24.00 24.00 24.00 572 +0.00(+0.00%)
Nov 15, 2021 23.99 24.00 23.99 24.00 971 +0.00(+0.00%)
Nov 11, 2021 24.00 24.00 24.00 291 -1.06(-4.23%)
Nov 10, 2021 23.55 25.06 2,351 +0.56(+2.29%)
Nov 08, 2021 24.50 24.50 24.50 374 -1.52(-5.84%)
Nov 05, 2021 25.74 27.00 25.74 26.02 5,752 +2.91(+12.59%)
Nov 04, 2021 24.27 24.27 23.11 23.11 1,188 -0.90(-3.75%)
Nov 03, 2021 24.01 24.01 24.01 24.01 388 +0.11(+0.45%)
Nov 02, 2021 23.69 23.90 23.69 23.90 2,557 -2.59(-9.78%)
Oct 28, 2021 26.49 26.49 26.49 1,037 -0.08(-0.29%)
Oct 27, 2021 25.91 26.57 25.86 26.57 3,232 +2.17(+8.89%)
Oct 26, 2021 24.76 24.76 24.40 24.40 1,036 -0.35(-1.41%)
Oct 25, 2021 24.00 24.75 24.00 24.75 1,636 +0.75(+3.12%)
Oct 22, 2021 24.00 24.00 24.00 24.00 306 +1.65(+7.38%)
Oct 19, 2021 22.35 22.35 22.35 153 +0.32(+1.45%)
Oct 18, 2021 22.03 22.03 22.03 22.03 1,068 -0.48(-2.13%)
Oct 15, 2021 24.17 24.50 22.51 22.51 1,603 -1.49(-6.21%)
Oct 14, 2021 24.00 24.15 22.85 24.00 7,109 +0.35(+1.48%)
Oct 12, 2021 23.65 23.65 23.65 42 -0.30(-1.25%)
Oct 08, 2021 23.95 23.95 23.95 117 -0.05(-0.21%)
Oct 07, 2021 23.75 24.00 23.75 24.00 501 +0.50(+2.13%)
Oct 06, 2021 23.83 24.59 23.16 23.50 1,336 +0.75(+3.30%)
Oct 05, 2021 23.11 23.89 23.11 22.75 765 -0.81(-3.46%)
Oct 04, 2021 23.06 23.56 22.99 23.56 1,877 +0.81(+3.55%)
Oct 01, 2021 22.76 22.76 22.76 22.76 372 -1.28(-5.33%)
Sep 30, 2021 24.04 24.04 24.04 24.04 204 -0.01(-0.04%)
Sep 29, 2021 23.97 24.19 23.25 24.05 954 +0.84(+3.62%)
Sep 27, 2021 23.21 23.21 23.21 877 +0.11(+0.48%)
Sep 23, 2021 23.10 23.10 23.10 292 -0.19(-0.82%)
Sep 22, 2021 23.83 24.00 23.29 23.29 2,276 -0.49(-2.06%)
Sep 21, 2021 23.92 24.00 23.05 23.78 1,264 +0.63(+2.72%)
Sep 20, 2021 22.50 24.00 22.50 23.15 5,448 +0.05(+0.22%)
Sep 17, 2021 23.90 23.90 23.10 23.10 1,132 -0.90(-3.75%)
Sep 16, 2021 22.67 24.00 22.67 24.00 560 +0.80(+3.45%)
Sep 15, 2021 23.20 23.20 23.20 23.20 396 +0.59(+2.61%)
Sep 14, 2021 23.50 23.50 22.61 22.61 1,570 -0.70(-3.00%)
Sep 13, 2021 22.60 23.87 22.60 23.31 1,264 +0.27(+1.17%)
Sep 10, 2021 24.89 24.89 23.04 23.04 1,517 +0.26(+1.12%)
Sep 09, 2021 23.16 23.75 22.50 22.78 2,071 -0.82(-3.46%)
Sep 08, 2021 23.60 23.60 23.60 23.60 250 -0.10(-0.42%)
Sep 07, 2021 24.10 24.16 22.54 23.70 4,327 -0.40(-1.66%)
Sep 03, 2021 23.69 24.50 23.05 24.10 4,142 -0.69(-2.78%)
Sep 01, 2021 24.79 24.79 24.79 148 -0.01(-0.06%)
Aug 30, 2021 24.80 24.80 24.80 126 +1.40(+6.00%)
Aug 26, 2021 23.40 23.40 23.40 41 +0.00(+0.00%)
Aug 25, 2021 23.53 23.90 22.70 23.40 2,646 +0.35(+1.52%)
Aug 24, 2021 23.33 24.77 23.00 23.05 4,745 -0.16(-0.69%)
Aug 23, 2021 24.10 24.10 22.87 23.21 3,220 -0.88(-3.64%)
Aug 19, 2021 24.09 24.09 24.09 160 -0.75(-3.03%)
Aug 18, 2021 24.61 24.84 22.68 24.84 2,630 +0.22(+0.89%)
Aug 16, 2021 24.62 24.62 24.62 431 -0.53(-2.11%)
Aug 13, 2021 24.74 25.99 24.00 25.15 4,885 +1.00(+4.12%)
Aug 11, 2021 24.15 24.15 24.15 275 +0.25(+1.05%)
Aug 10, 2021 24.00 24.00 23.90 23.90 1,301 -0.17(-0.70%)
Aug 09, 2021 24.35 24.35 24.07 24.07 642 +0.06(+0.25%)
Aug 06, 2021 24.25 24.95 24.01 24.01 1,437 -0.30(-1.23%)
Aug 05, 2021 24.31 24.31 24.31 24.31 674 +0.00(+0.00%)
Aug 04, 2021 24.31 24.51 24.31 24.31 2,366 -0.91(-3.61%)
Aug 03, 2021 24.13 25.22 24.13 25.22 1,199 +0.51(+2.06%)
Aug 02, 2021 25.17 25.43 24.45 24.71 6,087 +1.39(+5.96%)
Jul 30, 2021 24.36 24.38 23.32 23.32 638 -1.52(-6.12%)
Jul 29, 2021 25.32 25.32 23.33 24.84 1,744 -0.59(-2.31%)
Jul 28, 2021 23.72 25.43 22.46 25.43 5,166 +1.52(+6.34%)
Jul 27, 2021 22.49 24.75 21.81 23.91 3,400 -0.47(-1.93%)
Jul 26, 2021 22.30 24.55 21.90 24.38 18,358 +1.78(+7.88%)
Jul 23, 2021 23.98 24.30 22.28 22.60 3,085 +0.60(+2.73%)
Jul 22, 2021 23.40 23.50 22.00 22.00 8,644 -2.00(-8.33%)
Jul 21, 2021 23.49 24.00 21.39 24.00 7,195 +2.08(+9.48%)
Jul 20, 2021 21.01 23.91 21.01 21.92 15,058 -1.40(-6.01%)
Jul 19, 2021 23.81 24.75 22.29 23.32 7,959 -1.57(-6.32%)
Jul 16, 2021 26.73 26.73 20.77 24.90 12,563 +0.44(+1.78%)
Jul 15, 2021 23.61 25.57 22.74 24.46 13,336 +0.99(+4.23%)
Jul 14, 2021 25.02 26.73 23.47 23.47 12,617 -0.42(-1.77%)
Jul 13, 2021 24.85 24.85 22.50 23.89 11,435 +1.17(+5.15%)
Jul 12, 2021 23.65 26.40 22.50 22.72 16,034 -2.30(-9.19%)
Jul 09, 2021 22.06 26.85 22.06 25.02 30,133 +2.52(+11.20%)
Jul 08, 2021 23.72 25.06 18.88 22.50 53,867 -3.73(-14.24%)
Jul 07, 2021 26.31 26.61 25.18 26.23 13,367 -0.57(-2.13%)
Jul 06, 2021 26.30 28.11 25.90 26.81 15,298 -1.29(-4.60%)
Jul 02, 2021 29.15 29.15 27.80 28.10 5,898 -1.25(-4.26%)
Jul 01, 2021 28.26 30.15 27.80 29.35 5,834 +0.55(+1.89%)
Jun 30, 2021 30.50 30.50 28.19 28.80 11,707 +0.58(+2.04%)
Jun 29, 2021 29.00 29.00 27.80 28.23 1,633 +0.09(+0.33%)
Jun 28, 2021 31.73 31.73 27.80 28.14 8,020 -0.99(-3.41%)
Jun 25, 2021 27.95 30.48 27.88 29.13 25,173 +1.53(+5.55%)
Jun 24, 2021 27.06 28.21 26.00 27.60 15,315 +1.21(+4.59%)
Jun 23, 2021 26.21 28.65 26.20 26.39 20,388 -0.31(-1.17%)
Jun 22, 2021 26.04 28.98 26.04 26.70 3,968 +0.30(+1.14%)
Jun 21, 2021 26.80 29.30 26.40 26.40 8,458 +0.20(+0.76%)
Jun 18, 2021 26.20 26.20 25.90 26.20 1,059 +0.45(+1.75%)
Jun 17, 2021 25.45 26.07 25.45 25.75 1,549 -0.18(-0.69%)
Jun 16, 2021 26.07 26.23 25.93 25.93 2,525 +0.00(+0.00%)
Jun 15, 2021 27.51 30.00 25.09 25.93 6,166 -0.27(-1.03%)
Jun 14, 2021 25.22 31.22 25.22 26.20 8,531 +0.99(+3.93%)
Jun 11, 2021 27.59 27.69 24.87 25.21 3,393 +0.62(+2.52%)
Jun 10, 2021 26.26 26.26 24.59 24.59 2,219 -2.30(-8.55%)
Jun 09, 2021 24.58 26.89 23.83 26.89 4,704 +3.01(+12.59%)
Jun 08, 2021 24.58 24.58 22.23 23.88 3,262 +1.38(+6.15%)
Jun 07, 2021 22.00 22.83 22.00 22.50 3,747 -0.01(-0.04%)
Jun 04, 2021 22.15 22.51 22.15 22.51 395 +0.40(+1.81%)
Jun 03, 2021 22.50 23.00 22.00 22.11 3,536 -0.44(-1.95%)
Jun 02, 2021 22.70 22.70 22.55 22.55 850 -0.18(-0.81%)
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.