Skip to main content

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

Historical Prices

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.