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%)
Streaming Delayed Price Updated: 12:56 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 (%)
Jun 29, 2012 8.808 8.911 8.556 8.808 46,989 +0.26(+3.06%)
Jun 28, 2012 8.538 8.631 8.454 8.547 102,227 -0.06(-0.65%)
Jun 27, 2012 8.668 8.724 8.407 8.603 82,801 -0.21(-2.43%)
Jun 26, 2012 8.631 8.818 8.547 8.818 18,200 +0.23(+2.72%)
Jun 25, 2012 8.659 8.967 8.547 8.585 29,002 -0.23(-2.65%)
Jun 22, 2012 8.696 8.818 8.538 8.818 16,752 +0.28(+3.28%)
Jun 21, 2012 8.687 8.911 8.473 8.538 25,025 -0.31(-3.48%)
Jun 20, 2012 8.892 9.023 8.678 8.846 21,363 -0.05(-0.52%)
Jun 19, 2012 9.023 9.227 8.818 8.892 44,852 -0.03(-0.30%)
Jun 18, 2012 8.771 8.919 8.734 8.919 32,531 +0.24(+2.78%)
Jun 15, 2012 8.724 8.911 8.612 8.678 22,221 -0.01(-0.11%)
Jun 14, 2012 8.668 8.696 8.585 8.687 25,822 +0.09(+1.09%)
Jun 13, 2012 8.566 8.724 8.566 8.594 28,178 -0.04(-0.43%)
Jun 12, 2012 8.305 8.631 8.239 8.631 36,943 +0.39(+4.76%)
Jun 11, 2012 8.631 8.631 8.211 8.239 33,177 -0.21(-2.43%)
Jun 08, 2012 8.202 8.445 8.118 8.445 55,717 +0.33(+4.02%)
Jun 07, 2012 8.277 8.333 8.118 8.118 55,832 +0.02(+0.23%)
Jun 06, 2012 8.155 8.314 7.987 8.099 10,171 +0.06(+0.70%)
Jun 05, 2012 8.025 8.351 7.819 8.043 37,245 +0.07(+0.82%)
Jun 04, 2012 7.913 8.025 7.689 7.978 33,237 +0.15(+1.91%)
Jun 01, 2012 8.043 8.146 7.819 7.829 18,517 -0.38(-4.66%)
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%)
May 01, 2012 8.736 9.770 8.736 9.331 40,014 +0.63(+7.18%)
Apr 30, 2012 8.603 8.706 8.389 8.706 20,024 +0.15(+1.74%)
Apr 27, 2012 8.603 8.668 8.286 8.556 38,710 -0.05(-0.54%)
Apr 26, 2012 8.547 8.603 8.314 8.603 37,014 +0.04(+0.44%)
Apr 25, 2012 8.724 8.752 8.519 8.566 23,124 +0.00(+0.00%)
Apr 24, 2012 8.668 8.855 8.556 8.566 36,465 -0.14(-1.61%)
Apr 23, 2012 8.995 9.011 8.501 8.706 54,438 -0.35(-3.81%)
Apr 20, 2012 9.312 9.396 9.032 9.051 44,385 -0.19(-2.02%)
Apr 19, 2012 9.154 9.312 9.116 9.238 32,399 +0.19(+2.06%)
Apr 18, 2012 9.070 9.219 9.051 9.051 19,611 -0.20(-2.12%)
Apr 17, 2012 9.088 9.303 8.818 9.247 24,133 +0.25(+2.80%)
Apr 16, 2012 9.163 9.163 8.902 8.995 27,745 -0.20(-2.13%)
Apr 13, 2012 9.135 9.219 8.958 9.191 11,117 +0.06(+0.61%)
Apr 12, 2012 8.911 9.144 8.127 9.135 36,043 +0.25(+2.84%)
Apr 11, 2012 9.023 9.312 8.818 8.883 31,423 -0.02(-0.21%)
Apr 10, 2012 9.070 9.163 8.752 8.902 27,407 -0.19(-2.05%)
Apr 09, 2012 9.350 9.411 8.809 9.088 30,237 -0.39(-4.13%)
Apr 05, 2012 9.238 9.798 9.238 9.480 27,619 +0.24(+2.63%)
Apr 04, 2012 9.312 9.312 9.135 9.238 13,613 -0.07(-0.80%)
Apr 03, 2012 9.303 9.424 9.210 9.312 34,134 +0.09(+1.01%)
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.