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 )

28.55 -0.08 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2016 8.594 8.641 8.417 8.529 21,154 -0.07(-0.76%)
Aug 30, 2016 8.379 8.594 8.305 8.594 6,462 +0.11(+1.32%)
Aug 29, 2016 8.482 8.510 8.445 8.482 5,813 -0.01(-0.11%)
Aug 26, 2016 8.529 8.799 8.491 8.491 18,762 -0.08(-0.98%)
Aug 25, 2016 8.342 8.612 8.342 8.575 27,612 +0.34(+4.08%)
Aug 24, 2016 8.071 8.267 8.071 8.239 14,316 +0.10(+1.26%)
Aug 23, 2016 8.323 8.473 8.137 8.137 10,902 -0.18(-2.13%)
Aug 22, 2016 8.491 8.575 8.310 8.314 6,791 -0.21(-2.51%)
Aug 19, 2016 8.389 8.528 8.351 8.528 7,239 +0.10(+1.21%)
Aug 18, 2016 8.398 8.501 8.361 8.426 4,696 +0.08(+1.01%)
Aug 17, 2016 8.342 8.510 8.295 8.342 14,116 +0.01(+0.11%)
Aug 16, 2016 8.230 8.370 8.146 8.333 31,037 +0.10(+1.25%)
Aug 15, 2016 6.886 8.345 6.728 8.230 73,497 +1.33(+19.35%)
Aug 12, 2016 6.812 6.905 6.718 6.896 1,409 +0.18(+2.64%)
Aug 11, 2016 6.905 6.905 6.718 6.718 3,086 -0.11(-1.65%)
Aug 10, 2016 7.054 7.157 6.784 6.831 3,797 -0.27(-3.80%)
Aug 09, 2016 6.728 7.101 6.718 7.101 3,565 +0.38(+5.69%)
Aug 08, 2016 6.765 6.765 6.718 6.718 3,124 -0.05(-0.69%)
Aug 05, 2016 6.756 6.765 6.532 6.765 15,845 -0.09(-1.36%)
Aug 04, 2016 6.504 6.867 6.504 6.858 6,033 +0.60(+9.55%)
Aug 03, 2016 6.158 6.260 6.158 6.260 2,689 +0.12(+2.01%)
Aug 02, 2016 6.140 6.158 6.137 6.137 3,042 +0.01(+0.19%)
Aug 01, 2016 6.205 6.294 6.093 6.125 3,545 -0.13(-2.05%)
Jul 29, 2016 6.186 6.298 6.186 6.253 5,125 +0.10(+1.69%)
Jul 28, 2016 6.612 6.765 6.149 6.149 12,500 -0.46(-6.92%)
Jul 27, 2016 6.644 6.644 6.606 6.606 864 -0.04(-0.56%)
Jul 26, 2016 6.616 6.961 6.606 6.644 4,774 -0.04(-0.56%)
Jul 25, 2016 6.877 6.877 6.681 6.681 2,837 -0.08(-1.24%)
Jul 22, 2016 6.690 6.939 6.690 6.765 5,589 +0.05(+0.69%)
Jul 21, 2016 6.718 6.718 6.718 6.718 178 +0.00(+0.00%)
Jul 20, 2016 6.653 6.858 6.578 6.718 1,430 +0.18(+2.71%)
Jul 19, 2016 6.681 6.781 6.541 6.541 2,410 -0.35(-5.03%)
Jul 18, 2016 6.998 6.998 6.718 6.888 6,939 -0.07(-0.98%)
Jul 15, 2016 6.644 6.961 6.644 6.956 1,810 +0.20(+2.96%)
Jul 14, 2016 6.801 6.980 6.756 6.756 1,600 -0.05(-0.69%)
Jul 13, 2016 6.802 6.896 6.765 6.802 4,071 -0.05(-0.68%)
Jul 12, 2016 6.998 6.998 6.830 6.849 5,617 -0.14(-2.00%)
Jul 11, 2016 6.784 6.989 6.784 6.989 3,214 +0.10(+1.49%)
Jul 08, 2016 6.740 6.942 6.728 6.886 6,145 +0.09(+1.37%)
Jul 07, 2016 6.662 6.821 6.662 6.793 1,006 +0.09(+1.39%)
Jul 06, 2016 6.877 6.970 6.653 6.700 2,352 -0.14(-2.05%)
Jul 05, 2016 6.924 6.998 6.681 6.840 5,982 -0.07(-0.95%)
Jul 01, 2016 6.989 6.905 6.905 6.905 6,108 -0.08(-1.20%)
Jun 30, 2016 6.830 6.989 6.718 6.989 3,124 -0.00(-0.00%)
Jun 29, 2016 6.989 6.989 6.914 6.989 875 +0.00(+0.00%)
Jun 28, 2016 7.073 7.073 6.942 6.989 4,639 -0.10(-1.45%)
Jun 27, 2016 6.970 7.110 6.728 7.092 5,421 +0.32(+4.68%)
Jun 24, 2016 7.231 7.231 6.774 6.774 4,813 -0.31(-4.35%)
Jun 23, 2016 6.877 7.082 6.877 7.082 2,194 +0.19(+2.71%)
Jun 22, 2016 6.936 6.936 6.896 6.896 884 +0.03(+0.41%)
Jun 21, 2016 6.952 7.036 6.868 6.868 5,087 -0.02(-0.27%)
Jun 20, 2016 7.017 7.092 6.784 6.886 7,661 +0.27(+4.09%)
Jun 17, 2016 7.213 7.371 6.504 6.616 12,673 -0.94(-12.47%)
Jun 15, 2016 7.651 7.651 7.287 7.558 18 -0.13(-1.70%)
Jun 14, 2016 7.679 7.847 7.679 7.689 1,705 -0.08(-1.08%)
Jun 13, 2016 7.801 7.829 7.773 7.773 1,189 +0.09(+1.22%)
Jun 10, 2016 8.174 8.211 7.679 7.679 5,750 -0.44(-5.40%)
Jun 09, 2016 8.249 8.249 8.116 8.118 753 -0.23(-2.79%)
Jun 08, 2016 8.370 8.389 8.351 8.351 847 +0.24(+2.99%)
Jun 07, 2016 8.396 8.463 8.109 8.109 1,631 -0.34(-3.97%)
Jun 06, 2016 8.090 8.491 8.090 8.444 1,208 +0.45(+5.59%)
Jun 03, 2016 7.931 8.174 7.931 7.997 1,145 +0.04(+0.47%)
Jun 02, 2016 8.081 8.081 7.959 7.959 1,704 -0.28(-3.40%)
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.