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, 2012 10.38 10.56 9.780 9.800 83,024 -0.47(-4.58%)
Jul 30, 2012 10.40 10.44 10.03 10.27 54,062 +0.02(+0.20%)
Jul 27, 2012 9.890 10.31 9.850 10.25 33,268 +0.50(+5.13%)
Jul 26, 2012 9.740 9.810 9.700 9.750 8,879 +0.09(+0.93%)
Jul 25, 2012 9.530 9.800 9.490 9.660 29,934 +0.22(+2.33%)
Jul 24, 2012 9.450 9.640 9.330 9.440 25,701 -0.08(-0.84%)
Jul 23, 2012 9.490 9.640 9.320 9.520 15,468 -0.10(-1.04%)
Jul 20, 2012 9.750 9.770 9.550 9.620 18,007 -0.18(-1.84%)
Jul 19, 2012 10.04 10.09 9.680 9.800 37,409 -0.25(-2.49%)
Jul 18, 2012 9.850 10.13 9.820 10.05 52,463 +0.06(+0.60%)
Jul 17, 2012 10.05 10.08 9.920 9.990 8,891 +0.10(+1.01%)
Jul 16, 2012 9.550 9.970 9.550 9.890 19,476 +0.11(+1.12%)
Jul 13, 2012 9.750 9.940 9.490 9.780 29,298 +0.12(+1.24%)
Jul 12, 2012 9.600 9.790 9.290 9.660 16,332 +0.11(+1.15%)
Jul 11, 2012 9.840 9.950 9.550 9.550 12,373 -0.29(-2.95%)
Jul 10, 2012 9.610 9.840 9.560 9.840 27,477 +0.38(+4.02%)
Jul 09, 2012 9.210 9.510 9.210 9.460 24,752 +0.06(+0.64%)
Jul 06, 2012 9.330 9.560 9.170 9.400 20,839 -0.18(-1.88%)
Jul 05, 2012 9.650 9.890 9.520 9.580 36,910 -0.01(-0.10%)
Jul 03, 2012 9.600 9.740 9.510 9.590 15,899 -0.01(-0.10%)
Jul 02, 2012 9.300 9.630 9.300 9.600 22,360 +0.16(+1.69%)
Jun 29, 2012 9.440 9.550 9.170 9.440 43,846 +0.28(+3.06%)
Jun 28, 2012 9.150 9.250 9.060 9.160 95,388 -0.06(-0.65%)
Jun 27, 2012 9.290 9.350 9.010 9.220 77,262 -0.23(-2.43%)
Jun 26, 2012 9.250 9.450 9.160 9.450 16,983 +0.25(+2.72%)
Jun 25, 2012 9.280 9.610 9.160 9.200 27,062 -0.25(-2.65%)
Jun 22, 2012 9.320 9.450 9.150 9.450 15,632 +0.30(+3.28%)
Jun 21, 2012 9.310 9.550 9.080 9.150 23,351 -0.33(-3.48%)
Jun 20, 2012 9.530 9.670 9.300 9.480 19,934 -0.05(-0.52%)
Jun 19, 2012 9.670 9.889 9.450 9.530 41,852 -0.03(-0.30%)
Jun 18, 2012 9.400 9.559 9.360 9.559 30,355 +0.26(+2.78%)
Jun 15, 2012 9.350 9.550 9.230 9.300 20,735 -0.01(-0.11%)
Jun 14, 2012 9.290 9.320 9.200 9.310 24,095 +0.10(+1.09%)
Jun 13, 2012 9.180 9.350 9.180 9.210 26,293 -0.04(-0.43%)
Jun 12, 2012 8.900 9.250 8.830 9.250 34,472 +0.42(+4.76%)
Jun 11, 2012 9.250 9.250 8.800 8.830 30,958 -0.22(-2.43%)
Jun 08, 2012 8.790 9.050 8.700 9.050 51,990 +0.35(+4.02%)
Jun 07, 2012 8.870 8.930 8.700 8.700 52,097 +0.02(+0.23%)
Jun 06, 2012 8.740 8.910 8.560 8.680 9,491 +0.06(+0.70%)
Jun 05, 2012 8.600 8.950 8.380 8.620 34,754 +0.07(+0.82%)
Jun 04, 2012 8.480 8.600 8.240 8.550 31,014 +0.16(+1.91%)
Jun 01, 2012 8.620 8.730 8.380 8.390 17,279 -0.41(-4.66%)
May 31, 2012 9.020 9.080 8.720 8.800 27,294 -0.26(-2.87%)
May 30, 2012 9.050 9.210 8.960 9.060 23,786 -0.11(-1.20%)
May 29, 2012 9.230 9.230 9.020 9.170 13,502 +0.16(+1.78%)
May 25, 2012 9.070 9.180 9.000 9.010 17,341 -0.06(-0.66%)
May 24, 2012 9.060 9.110 8.840 9.070 42,519 -0.01(-0.11%)
May 23, 2012 9.130 9.230 8.910 9.080 106,946 -0.08(-0.87%)
May 22, 2012 9.360 9.370 9.160 9.160 32,955 -0.13(-1.40%)
May 21, 2012 9.030 9.440 8.963 9.290 51,452 +0.26(+2.88%)
May 18, 2012 8.820 9.100 8.820 9.030 30,814 +0.15(+1.69%)
May 17, 2012 9.040 9.090 8.810 8.880 127,316 -0.08(-0.89%)
May 16, 2012 9.270 9.270 8.860 8.960 75,675 -0.35(-3.76%)
May 15, 2012 9.570 9.680 9.040 9.310 89,139 -0.16(-1.69%)
May 14, 2012 9.550 9.840 9.280 9.470 56,473 -0.20(-2.07%)
May 11, 2012 9.850 9.870 9.630 9.670 53,906 -0.13(-1.33%)
May 10, 2012 9.870 9.890 9.530 9.800 28,596 +0.09(+0.93%)
May 09, 2012 9.410 9.950 9.340 9.710 32,919 +0.14(+1.46%)
May 08, 2012 9.590 9.720 9.490 9.570 50,960 -0.08(-0.83%)
May 07, 2012 9.360 9.730 9.341 9.650 14,843 +0.12(+1.26%)
May 04, 2012 9.750 9.780 9.190 9.530 22,703 -0.16(-1.65%)
May 03, 2012 9.890 9.910 9.556 9.690 11,304 -0.29(-2.91%)
May 02, 2012 9.990 10.12 9.650 9.980 28,452 -0.02(-0.20%)
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.