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, 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.