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 (%)
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%)
Jun 01, 2017 9.359 9.359 9.359 9.359 595 -0.03(-0.30%)
May 31, 2017 9.452 9.471 9.378 9.387 940 -0.14(-1.47%)
May 30, 2017 9.844 9.909 9.527 9.527 3,297 -0.32(-3.22%)
May 26, 2017 9.704 9.919 9.704 9.844 874 +0.19(+1.93%)
May 25, 2017 9.807 9.854 9.658 9.658 5,151 -0.12(-1.21%)
May 24, 2017 9.667 9.993 9.574 9.776 2,305 +0.21(+2.21%)
May 23, 2017 9.359 9.732 9.088 9.564 4,955 +0.07(+0.74%)
May 22, 2017 9.443 9.494 9.434 9.494 2,576 +0.11(+1.14%)
May 19, 2017 9.359 9.695 9.294 9.387 4,868 -0.07(-0.69%)
May 18, 2017 9.387 9.452 9.060 9.452 6,045 -0.34(-3.43%)
May 17, 2017 9.536 9.788 9.424 9.788 3,933 +0.02(+0.19%)
May 16, 2017 9.863 9.863 9.667 9.770 2,948 +0.01(+0.10%)
May 15, 2017 9.611 9.798 9.611 9.760 8,380 +0.25(+2.65%)
May 12, 2017 9.611 9.639 9.508 9.508 3,888 -0.22(-2.30%)
May 11, 2017 9.639 9.788 9.588 9.732 3,756 -0.02(-0.19%)
May 10, 2017 9.639 9.956 9.639 9.751 2,439 +0.13(+1.36%)
May 09, 2017 9.639 9.686 9.555 9.620 6,179 -0.10(-1.06%)
May 08, 2017 9.732 9.760 9.630 9.723 43,465 -0.05(-0.48%)
May 05, 2017 9.732 9.826 9.704 9.770 4,556 +0.03(+0.29%)
May 04, 2017 10.10 10.11 9.732 9.742 11,031 -0.51(-5.00%)
May 03, 2017 10.14 10.25 10.14 10.25 1,531 -0.02(-0.18%)
May 02, 2017 10.36 10.36 10.19 10.27 22,040 -0.18(-1.70%)
May 01, 2017 10.64 10.64 10.45 10.45 879 +0.07(+0.72%)
Apr 28, 2017 10.32 10.46 10.30 10.38 3,875 +0.12(+1.21%)
Apr 27, 2017 10.03 10.27 9.972 10.25 2,868 +0.08(+0.79%)
Apr 26, 2017 10.42 10.42 10.14 10.17 10,877 -0.49(-4.64%)
Apr 25, 2017 10.74 10.74 10.57 10.67 4,405 -0.13(-1.21%)
Apr 24, 2017 10.91 10.91 10.80 10.80 1,698 +0.07(+0.61%)
Apr 21, 2017 10.75 10.83 10.70 10.73 3,710 -0.03(-0.26%)
Apr 20, 2017 10.51 10.80 10.39 10.76 4,848 +0.15(+1.41%)
Apr 19, 2017 11.28 11.28 10.51 10.61 10,144 -0.66(-5.88%)
Apr 18, 2017 11.51 11.51 11.24 11.27 5,865 -0.38(-3.28%)
Apr 17, 2017 11.79 11.79 11.62 11.65 4,955 -0.29(-2.42%)
Apr 13, 2017 11.60 12.13 11.60 11.94 690 +0.35(+2.98%)
Apr 12, 2017 11.62 11.63 11.52 11.60 4,709 -0.02(-0.16%)
Apr 11, 2017 11.79 11.79 11.55 11.62 4,675 -0.10(-0.88%)
Apr 10, 2017 11.71 11.72 11.70 11.72 1,036 -0.07(-0.55%)
Apr 07, 2017 11.71 11.83 11.67 11.79 6,451 +0.15(+1.28%)
Apr 06, 2017 11.74 11.77 11.56 11.64 5,522 -0.24(-2.04%)
Apr 05, 2017 12.15 12.15 11.88 11.88 2,682 -0.03(-0.24%)
Apr 04, 2017 11.93 11.99 11.91 11.91 892 -0.17(-1.39%)
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.