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 )

31.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2004 3.100 3.160 2.990 3.020 15,400 -0.08(-2.58%)
Aug 30, 2004 2.860 3.110 2.860 3.100 22,000 +0.22(+7.64%)
Aug 27, 2004 2.900 2.900 2.860 2.880 9,000 -0.03(-1.03%)
Aug 26, 2004 2.850 2.970 2.850 2.910 9,400 +0.00(+0.00%)
Aug 25, 2004 2.821 2.970 2.820 2.910 12,200 -0.04(-1.36%)
Aug 24, 2004 2.900 2.990 2.760 2.950 68,300 +0.03(+1.03%)
Aug 23, 2004 3.058 3.058 2.900 2.920 13,000 -0.09(-2.99%)
Aug 20, 2004 3.050 3.080 3.000 3.010 15,000 +0.01(+0.33%)
Aug 19, 2004 2.920 3.060 2.910 3.000 39,000 +0.03(+1.01%)
Aug 18, 2004 2.960 3.120 2.960 2.970 3,500 -0.13(-4.19%)
Aug 17, 2004 3.122 3.200 3.100 3.100 15,300 -0.02(-0.64%)
Aug 16, 2004 3.200 3.250 3.110 3.120 23,200 -0.05(-1.58%)
Aug 13, 2004 3.150 3.170 3.100 3.170 15,600 +0.07(+2.26%)
Aug 12, 2004 3.200 3.250 3.100 3.100 3,900 -0.05(-1.59%)
Aug 11, 2004 3.050 3.150 3.050 3.150 10,200 +0.05(+1.61%)
Aug 10, 2004 3.050 3.100 3.010 3.100 7,800 +0.08(+2.65%)
Aug 09, 2004 2.900 3.050 2.900 3.020 14,700 +0.11(+3.78%)
Aug 06, 2004 3.120 3.120 2.800 2.910 60,900 -0.39(-11.82%)
Aug 05, 2004 3.290 3.300 3.220 3.300 8,600 +0.01(+0.30%)
Aug 04, 2004 3.400 3.630 3.290 3.290 18,700 -0.11(-3.24%)
Aug 03, 2004 3.200 3.400 3.199 3.400 11,800 +0.10(+3.03%)
Aug 02, 2004 3.300 3.400 3.150 3.300 22,300 +0.00(+0.00%)
Jul 30, 2004 3.400 3.430 3.270 3.300 48,800 -0.03(-0.90%)
Jul 29, 2004 3.500 3.500 3.300 3.330 64,300 -0.11(-3.20%)
Jul 28, 2004 3.380 3.550 3.290 3.440 43,600 +0.06(+1.78%)
Jul 27, 2004 3.389 3.550 3.200 3.380 63,500 +0.12(+3.68%)
Jul 26, 2004 3.750 4.060 3.150 3.260 178,200 -0.48(-12.80%)
Jul 23, 2004 3.750 3.750 3.580 3.739 13,500 +0.09(+2.42%)
Jul 22, 2004 3.750 3.860 3.600 3.650 21,900 -0.05(-1.35%)
Jul 21, 2004 3.790 4.000 3.590 3.700 235,900 -0.09(-2.37%)
Jul 20, 2004 3.898 3.898 3.500 3.790 75,500 +0.04(+1.07%)
Jul 19, 2004 3.511 3.900 3.511 3.750 104,400 +0.16(+4.46%)
Jul 16, 2004 3.650 3.650 3.500 3.590 11,300 -0.05(-1.37%)
Jul 15, 2004 3.750 3.750 3.527 3.640 103,000 -0.05(-1.36%)
Jul 14, 2004 3.090 4.000 3.090 3.690 295,800 +0.64(+20.98%)
Jul 13, 2004 3.160 3.230 3.050 3.050 14,700 -0.06(-1.93%)
Jul 12, 2004 2.990 3.150 2.990 3.110 12,900 +0.10(+3.32%)
Jul 09, 2004 2.970 3.080 2.970 3.010 4,100 +0.06(+2.03%)
Jul 08, 2004 3.150 3.219 2.950 2.950 18,000 -0.20(-6.35%)
Jul 07, 2004 3.250 3.250 3.150 3.150 6,700 -0.05(-1.56%)
Jul 06, 2004 3.250 3.350 3.150 3.200 16,700 +0.01(+0.31%)
Jul 02, 2004 3.190 3.299 3.190 3.190 31,100 +0.04(+1.27%)
Jul 01, 2004 3.160 3.160 3.100 3.150 8,900 +0.00(+0.00%)
Jun 30, 2004 3.190 3.190 3.060 3.150 31,900 -0.01(-0.25%)
Jun 29, 2004 3.100 3.200 3.100 3.158 15,200 +0.01(+0.25%)
Jun 28, 2004 3.180 3.180 3.100 3.150 32,900 +0.01(+0.32%)
Jun 25, 2004 3.080 3.230 3.050 3.140 41,000 +0.15(+5.02%)
Jun 24, 2004 3.050 3.050 2.990 2.990 9,200 -0.04(-1.32%)
Jun 23, 2004 2.990 3.030 2.950 3.030 15,700 +0.03(+1.00%)
Jun 22, 2004 2.940 3.050 2.940 3.000 8,900 -0.05(-1.64%)
Jun 21, 2004 2.930 3.050 2.930 3.050 30,700 +0.16(+5.54%)
Jun 18, 2004 2.890 2.890 2.850 2.890 7,900 +0.03(+1.05%)
Jun 17, 2004 3.100 3.100 2.850 2.860 19,100 -0.14(-4.67%)
Jun 16, 2004 2.840 3.050 2.800 3.000 26,400 +0.21(+7.53%)
Jun 15, 2004 2.510 2.790 2.500 2.790 12,000 +0.24(+9.41%)
Jun 14, 2004 2.600 2.600 2.550 2.550 3,600 -0.07(-2.67%)
Jun 10, 2004 2.620 2.620 2.620 2.620 400 -0.03(-1.13%)
Jun 09, 2004 2.600 2.650 2.600 2.650 7,100 -0.01(-0.38%)
Jun 08, 2004 2.590 2.690 2.590 2.660 8,900 +0.07(+2.70%)
Jun 07, 2004 2.500 2.600 2.500 2.590 11,000 +0.17(+7.02%)
Jun 04, 2004 2.420 2.420 2.420 2.420 500 -0.05(-2.02%)
Jun 03, 2004 2.470 2.470 2.470 2.470 1,000 -0.03(-1.20%)
Jun 02, 2004 2.550 2.600 2.470 2.500 15,200 +0.03(+1.21%)
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.