Skip to main content

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

30.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2022 30.10 135 -0.05(-0.17%)
Jul 26, 2022 30.15 59 +0.29(+0.97%)
Jul 25, 2022 30.06 30.06 29.86 29.86 988 -0.20(-0.67%)
Jul 22, 2022 29.66 30.06 29.66 30.06 669 +0.01(+0.03%)
Jul 21, 2022 30.05 30.05 30.05 30.05 769 -0.08(-0.27%)
Jul 20, 2022 29.95 30.30 29.92 30.13 2,570 +0.11(+0.37%)
Jul 19, 2022 30.47 30.65 30.02 30.02 4,254 -0.48(-1.57%)
Jul 18, 2022 30.30 30.65 29.55 30.50 2,246 +0.51(+1.70%)
Jul 15, 2022 30.02 30.02 29.50 29.99 2,171 +0.06(+0.20%)
Jul 14, 2022 29.64 29.99 29.36 29.93 1,863 +0.33(+1.11%)
Jul 13, 2022 29.00 29.60 29.00 29.60 1,611 +0.20(+0.68%)
Jul 12, 2022 29.50 29.74 29.02 29.40 4,011 +0.15(+0.53%)
Jul 11, 2022 30.49 30.49 29.25 29.25 947 -1.00(-3.32%)
Jul 07, 2022 30.25 442 +1.14(+3.92%)
Jul 06, 2022 29.71 29.71 29.10 29.11 486 -0.64(-2.15%)
Jul 05, 2022 30.18 30.18 29.25 29.75 4,794 -0.55(-1.83%)
Jul 01, 2022 30.55 31.05 30.30 30.30 1,105 +0.00(+0.01%)
Jun 30, 2022 29.75 30.60 29.00 30.30 3,740 +0.45(+1.51%)
Jun 29, 2022 29.85 30.50 29.85 29.85 1,070 -0.15(-0.50%)
Jun 28, 2022 29.03 30.00 29.00 30.00 1,259 +0.00(+0.00%)
Jun 27, 2022 31.15 31.15 30.00 30.00 447 -1.00(-3.23%)
Jun 24, 2022 31.00 31.00 31.00 31.00 247 +0.58(+1.91%)
Jun 23, 2022 29.51 30.85 29.51 30.42 1,091 +1.42(+4.90%)
Jun 22, 2022 29.50 30.00 29.00 29.00 1,329 -0.50(-1.69%)
Jun 21, 2022 29.65 29.65 28.60 29.50 1,569 +0.50(+1.72%)
Jun 17, 2022 27.81 30.20 27.81 29.00 3,707 -1.75(-5.69%)
Jun 16, 2022 29.86 31.11 29.86 30.75 3,483 +1.38(+4.70%)
Jun 15, 2022 29.75 29.75 28.00 29.37 2,272 -0.63(-2.10%)
Jun 14, 2022 33.67 33.67 29.81 30.00 8,937 -3.00(-9.09%)
Jun 13, 2022 32.01 33.00 32.01 33.00 596 -0.30(-0.90%)
Jun 10, 2022 33.01 33.30 33.01 33.30 1,119 -0.70(-2.06%)
Jun 09, 2022 35.08 35.08 34.00 34.00 3,083 +1.25(+3.82%)
Jun 08, 2022 32.50 33.50 32.03 32.75 5,764 +0.22(+0.68%)
Jun 07, 2022 31.00 32.53 31.00 32.53 1,164 +1.53(+4.94%)
Jun 06, 2022 30.01 31.00 30.01 31.00 734 +0.00(+0.00%)
Jun 03, 2022 30.00 31.22 30.00 31.00 1,113 +1.00(+3.33%)
Jun 02, 2022 29.72 30.01 28.50 30.00 3,321 +0.28(+0.94%)
May 27, 2022 29.72 36 -0.28(-0.93%)
May 26, 2022 30.00 30.00 30.00 30.00 276 +0.56(+1.90%)
May 25, 2022 29.20 29.44 29.20 29.44 495 -0.06(-0.20%)
May 24, 2022 28.50 29.51 24.36 29.50 8,436 +2.14(+7.82%)
May 23, 2022 28.77 28.77 27.36 27.36 740 -2.17(-7.35%)
May 20, 2022 27.00 29.53 27.00 29.53 1,206 +0.61(+2.09%)
May 19, 2022 29.75 30.20 28.93 28.93 1,346 -0.57(-1.95%)
May 18, 2022 29.53 29.53 29.01 29.50 1,146 -0.35(-1.17%)
May 17, 2022 29.43 30.00 29.20 29.85 3,824 +0.34(+1.15%)
May 16, 2022 31.00 31.00 29.25 29.51 1,948 +0.01(+0.03%)
May 13, 2022 28.80 29.55 28.48 29.50 2,485 +0.50(+1.72%)
May 12, 2022 27.80 29.36 27.65 29.00 6,358 +1.38(+5.00%)
May 11, 2022 28.12 28.12 27.62 27.62 471 -2.38(-7.93%)
May 10, 2022 30.00 30.00 30.00 30.00 377 +1.50(+5.26%)
May 09, 2022 28.50 28.50 28.50 28.50 265 -1.40(-4.68%)
May 06, 2022 29.95 30.50 29.70 29.90 9,511 +0.10(+0.34%)
May 05, 2022 29.74 30.00 29.00 29.80 3,659 -0.29(-0.96%)
May 04, 2022 28.52 30.09 28.52 30.09 1,589 +1.25(+4.33%)
May 03, 2022 26.07 28.84 26.07 28.84 9,192 +1.26(+4.57%)
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.