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 )

28.63 +0.92 (+3.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 28, 2007 9.471 9.751 9.434 9.742 118,744 +0.25(+2.65%)
Sep 27, 2007 9.107 9.667 9.107 9.490 204,373 +0.41(+4.52%)
Sep 26, 2007 9.070 9.191 9.004 9.079 147,680 -0.03(-0.31%)
Sep 25, 2007 8.864 9.163 8.827 9.107 102,990 +0.15(+1.67%)
Sep 24, 2007 8.864 9.070 8.799 8.958 95,488 +0.05(+0.52%)
Sep 21, 2007 8.827 9.023 8.585 8.911 437,146 +0.11(+1.27%)
Sep 20, 2007 9.872 10.26 8.780 8.799 174,687 -0.23(-2.58%)
Sep 19, 2007 9.163 9.303 8.939 9.032 334,477 -0.13(-1.43%)
Sep 18, 2007 8.762 9.200 8.650 9.163 359,983 +0.41(+4.69%)
Sep 17, 2007 9.042 9.135 8.640 8.752 114,779 -0.21(-2.29%)
Sep 14, 2007 9.116 9.200 8.920 8.958 135,355 -0.23(-2.54%)
Sep 13, 2007 9.228 9.424 9.144 9.191 88,951 +0.05(+0.51%)
Sep 12, 2007 9.256 9.256 9.004 9.144 102,347 -0.11(-1.21%)
Sep 11, 2007 9.266 9.378 9.144 9.256 69,981 +0.09(+1.02%)
Sep 10, 2007 9.154 9.228 8.958 9.163 65,695 -0.05(-0.51%)
Sep 07, 2007 9.508 9.508 8.864 9.210 186,797 -0.33(-3.42%)
Sep 06, 2007 9.294 9.695 9.294 9.536 108,670 +0.14(+1.49%)
Sep 05, 2007 9.424 9.452 9.238 9.396 182,403 -0.17(-1.76%)
Sep 04, 2007 9.648 9.854 9.452 9.564 118,851 -0.02(-0.19%)
Aug 31, 2007 9.406 9.714 9.322 9.583 93,345 +0.33(+3.53%)
Aug 30, 2007 9.322 9.340 8.808 9.256 167,720 -0.07(-0.70%)
Aug 29, 2007 9.798 9.798 9.154 9.322 177,366 +0.33(+3.63%)
Aug 28, 2007 9.564 9.564 8.958 8.995 235,666 -0.52(-5.49%)
Aug 27, 2007 9.284 9.788 9.163 9.518 244,025 +0.29(+3.13%)
Aug 24, 2007 8.958 9.331 8.827 9.228 156,682 +0.31(+3.45%)
Aug 23, 2007 9.042 9.312 8.687 8.920 252,278 -0.04(-0.42%)
Aug 22, 2007 8.696 9.275 8.622 8.958 418,927 +0.47(+5.49%)
Aug 21, 2007 8.295 8.575 8.221 8.491 259,458 +0.09(+1.11%)
Aug 20, 2007 8.529 8.771 8.258 8.398 593,935 -0.15(-1.75%)
Aug 17, 2007 11.66 11.66 8.025 8.547 1,039,226 +0.44(+5.41%)
Aug 16, 2007 9.051 9.051 7.978 8.109 557,926 -1.17(-12.58%)
Aug 15, 2007 9.368 9.928 9.238 9.275 185,618 -0.45(-4.61%)
Aug 14, 2007 10.08 10.08 9.658 9.723 93,237 -0.23(-2.34%)
Aug 13, 2007 10.36 10.51 9.854 9.956 340,907 -0.39(-3.79%)
Aug 10, 2007 10.50 10.73 10.27 10.35 422,249 -0.28(-2.63%)
Aug 09, 2007 10.45 10.92 10.45 10.63 361,912 -0.06(-0.52%)
Aug 08, 2007 10.59 11.06 10.59 10.68 210,910 -0.01(-0.09%)
Aug 07, 2007 10.75 10.87 10.64 10.69 146,501 -0.13(-1.21%)
Aug 06, 2007 10.66 11.43 10.27 10.82 318,937 +0.22(+2.11%)
Aug 03, 2007 10.71 11.01 10.60 10.60 199,764 -0.41(-3.73%)
Aug 02, 2007 10.92 11.15 10.81 11.01 92,166 +0.00(+0.00%)
Aug 01, 2007 10.92 11.21 10.73 11.01 247,669 -0.05(-0.42%)
Jul 31, 2007 11.49 11.49 11.06 11.06 85,628 -0.22(-1.98%)
Jul 30, 2007 11.38 11.54 11.15 11.28 154,753 -0.10(-0.90%)
Jul 27, 2007 11.37 11.62 11.06 11.38 416,355 +0.13(+1.16%)
Jul 26, 2007 11.99 12.12 11.12 11.25 432,752 -0.72(-6.00%)
Jul 25, 2007 11.76 12.12 11.52 11.97 498,661 +0.20(+1.66%)
Jul 24, 2007 11.97 12.03 11.66 11.78 232,773 -0.34(-2.77%)
Jul 23, 2007 12.36 12.46 11.85 12.11 265,459 -0.31(-2.48%)
Jul 20, 2007 12.42 12.51 12.13 12.42 374,773 -0.13(-1.04%)
Jul 19, 2007 13.16 13.16 12.45 12.55 475,941 -0.61(-4.61%)
Jul 18, 2007 14.08 14.28 12.69 13.16 1,155,827 -0.91(-6.50%)
Jul 17, 2007 13.52 14.08 13.33 14.07 374,558 +0.64(+4.79%)
Jul 16, 2007 13.43 14.00 13.24 13.43 431,359 +0.04(+0.28%)
Jul 13, 2007 12.74 13.44 12.74 13.39 442,504 +0.61(+4.74%)
Jul 12, 2007 12.87 12.98 12.76 12.78 439,825 +0.12(+0.96%)
Jul 11, 2007 12.59 12.86 12.14 12.66 191,084 +0.28(+2.26%)
Jul 10, 2007 12.61 12.64 12.38 12.38 146,179 -0.24(-1.92%)
Jul 09, 2007 12.69 12.77 12.46 12.62 275,533 -0.06(-0.44%)
Jul 06, 2007 12.24 12.77 12.22 12.68 244,776 +0.17(+1.34%)
Jul 05, 2007 12.29 12.60 12.19 12.51 434,252 +0.35(+2.84%)
Jul 03, 2007 12.05 12.32 12.05 12.17 70,196 -0.09(-0.76%)
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.