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 (%)
Jul 31, 2009 7.030 7.140 6.870 6.990 23,746 +0.09(+1.30%)
Jul 30, 2009 6.790 7.000 6.770 6.900 10,847 +0.10(+1.47%)
Jul 29, 2009 7.030 7.030 6.780 6.800 29,061 -0.09(-1.31%)
Jul 28, 2009 6.960 7.000 6.810 6.890 27,877 -0.06(-0.86%)
Jul 27, 2009 6.790 7.057 6.790 6.950 36,361 +0.11(+1.61%)
Jul 24, 2009 6.990 7.090 6.750 6.840 768 -0.15(-2.15%)
Jul 23, 2009 7.200 7.560 6.960 6.990 130,235 -0.16(-2.24%)
Jul 22, 2009 7.080 7.410 6.900 7.150 79,579 +0.06(+0.85%)
Jul 21, 2009 7.240 7.340 6.920 7.090 97,483 +0.00(+0.00%)
Jul 20, 2009 6.670 7.130 6.650 7.090 49,524 +0.45(+6.78%)
Jul 17, 2009 6.610 6.850 6.560 6.640 72,851 +0.08(+1.22%)
Jul 16, 2009 6.520 6.620 6.470 6.560 42,973 +0.04(+0.61%)
Jul 15, 2009 6.060 6.640 6.060 6.520 281,505 +0.49(+8.13%)
Jul 14, 2009 5.950 6.030 5.900 6.030 25,830 +0.13(+2.20%)
Jul 13, 2009 5.770 5.960 5.690 5.900 49,245 +0.01(+0.17%)
Jul 10, 2009 5.890 5.990 5.750 5.890 18,714 -0.04(-0.67%)
Jul 09, 2009 5.930 6.100 5.750 5.930 76,098 +0.04(+0.68%)
Jul 08, 2009 6.060 6.060 5.770 5.890 56,830 -0.22(-3.60%)
Jul 07, 2009 6.280 6.360 5.890 6.110 62,838 -0.12(-1.93%)
Jul 06, 2009 6.160 6.340 5.920 6.230 84,479 -0.15(-2.35%)
Jul 02, 2009 6.340 6.760 6.340 6.380 31,508 -0.20(-3.04%)
Jul 01, 2009 7.050 7.050 6.490 6.580 78,949 -0.47(-6.67%)
Jun 30, 2009 6.420 7.050 6.300 7.050 32,446 +0.85(+13.71%)
Jun 29, 2009 6.740 6.780 6.200 6.200 46,402 -0.50(-7.46%)
Jun 26, 2009 6.610 6.720 6.520 6.700 72,252 +0.20(+3.08%)
Jun 25, 2009 6.390 6.500 6.390 6.500 22,376 +0.18(+2.85%)
Jun 24, 2009 6.250 6.480 6.210 6.320 34,491 +0.12(+1.94%)
Jun 23, 2009 6.210 6.390 6.180 6.200 33,883 -0.10(-1.59%)
Jun 22, 2009 6.790 6.790 6.250 6.300 95,451 -0.30(-4.55%)
Jun 19, 2009 6.610 6.877 6.540 6.600 47,548 -0.10(-1.49%)
Jun 18, 2009 6.350 6.820 6.350 6.700 116,774 +0.25(+3.88%)
Jun 17, 2009 6.600 6.600 6.320 6.450 61,089 -0.20(-3.01%)
Jun 16, 2009 6.710 7.010 6.420 6.650 113,147 -0.22(-3.20%)
Jun 15, 2009 7.000 7.140 6.660 6.870 125,122 -0.21(-2.97%)
Jun 12, 2009 6.990 7.106 6.750 7.080 101,128 +0.26(+3.81%)
Jun 11, 2009 6.470 6.850 6.350 6.820 88,553 +0.52(+8.25%)
Jun 10, 2009 6.530 6.570 5.010 6.300 327,998 -0.05(-0.79%)
Jun 09, 2009 6.300 6.570 6.260 6.350 40,022 +0.04(+0.63%)
Jun 08, 2009 6.630 6.630 6.250 6.310 22,873 -0.16(-2.47%)
Jun 05, 2009 6.410 6.620 6.360 6.470 44,324 +0.07(+1.09%)
Jun 04, 2009 6.360 6.500 6.320 6.400 104,632 -0.34(-5.04%)
Jun 03, 2009 7.120 7.120 6.320 6.740 134,577 -0.76(-10.13%)
Jun 02, 2009 6.500 7.500 6.450 7.500 127,505 +1.01(+15.56%)
Jun 01, 2009 6.580 6.700 6.390 6.490 301,845 +0.14(+2.20%)
May 29, 2009 6.450 6.500 6.320 6.350 37,013 +0.01(+0.16%)
May 28, 2009 6.400 6.580 6.260 6.340 58,412 -0.06(-0.94%)
May 27, 2009 6.250 6.500 6.240 6.400 74,704 -0.05(-0.78%)
May 26, 2009 5.910 6.560 5.900 6.450 138,142 +0.65(+11.21%)
May 22, 2009 5.910 5.940 5.800 5.800 61,017 -0.03(-0.51%)
May 21, 2009 6.030 6.060 5.810 5.830 55,825 -0.24(-3.96%)
May 20, 2009 6.160 6.560 6.040 6.070 270,615 -0.11(-1.78%)
May 19, 2009 5.970 6.300 5.970 6.180 161,023 +0.25(+4.22%)
May 18, 2009 5.710 6.020 5.710 5.930 120,943 +0.18(+3.13%)
May 15, 2009 5.970 5.970 5.670 5.750 24,202 +0.00(+0.00%)
May 14, 2009 5.460 5.800 5.460 5.750 124,879 +0.11(+1.95%)
May 13, 2009 5.760 5.840 5.480 5.640 80,974 -0.14(-2.42%)
May 12, 2009 5.800 5.870 5.630 5.780 146,909 +0.07(+1.23%)
May 11, 2009 6.170 6.170 5.650 5.710 144,061 -0.26(-4.36%)
May 08, 2009 5.710 6.110 5.710 5.970 118,031 +0.40(+7.18%)
May 07, 2009 5.850 5.979 5.570 5.570 99,494 -0.22(-3.80%)
May 06, 2009 5.570 5.970 5.480 5.790 193,025 +0.24(+4.32%)
May 05, 2009 5.400 5.640 5.230 5.550 140,344 +0.15(+2.78%)
May 04, 2009 5.480 5.500 4.920 5.400 245,962 +0.05(+0.93%)
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.