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%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Sep 30, 2009 7.780 8.150 7.720 8.150 103,814 +0.32(+4.09%)
Sep 29, 2009 7.770 7.850 7.560 7.830 251,988 +0.03(+0.38%)
Sep 28, 2009 7.850 7.900 7.650 7.800 90,515 +0.06(+0.78%)
Sep 25, 2009 7.500 7.800 7.500 7.740 84,435 +0.03(+0.39%)
Sep 24, 2009 8.140 8.250 7.551 7.710 129,089 -0.38(-4.70%)
Sep 23, 2009 8.230 8.340 8.050 8.090 46,839 -0.15(-1.82%)
Sep 22, 2009 8.070 8.320 8.050 8.240 32,595 +0.19(+2.36%)
Sep 21, 2009 8.520 8.520 8.010 8.050 66,598 -0.30(-3.59%)
Sep 18, 2009 8.550 8.550 8.200 8.350 35,949 +0.01(+0.12%)
Sep 17, 2009 8.620 8.750 8.300 8.340 59,036 -0.30(-3.44%)
Sep 16, 2009 8.230 8.690 8.230 8.637 52,387 +0.17(+1.98%)
Sep 15, 2009 8.420 8.500 8.320 8.470 46,911 +0.09(+1.07%)
Sep 14, 2009 8.390 8.420 8.250 8.380 16,685 -0.03(-0.36%)
Sep 11, 2009 8.470 8.520 8.340 8.410 33,465 -0.12(-1.41%)
Sep 10, 2009 8.330 8.530 8.250 8.530 23,646 +0.19(+2.28%)
Sep 09, 2009 8.360 8.400 8.190 8.340 26,312 +0.03(+0.36%)
Sep 08, 2009 7.990 8.320 7.990 8.310 54,943 +0.32(+4.01%)
Sep 04, 2009 7.760 7.990 7.750 7.990 47,945 +0.21(+2.70%)
Sep 03, 2009 7.680 7.800 7.680 7.780 14,546 +0.08(+1.04%)
Sep 02, 2009 7.540 7.750 7.540 7.700 24,313 -0.04(-0.52%)
Sep 01, 2009 7.910 8.140 7.690 7.740 102,623 -0.40(-4.91%)
Aug 31, 2009 8.110 8.210 7.930 8.140 85,647 +0.06(+0.74%)
Aug 28, 2009 8.110 8.180 8.020 8.080 22,919 +0.02(+0.25%)
Aug 27, 2009 8.080 8.190 8.020 8.060 72,750 -0.05(-0.62%)
Aug 26, 2009 7.970 8.130 7.770 8.110 83,251 +0.09(+1.12%)
Aug 25, 2009 8.410 8.500 7.890 8.020 90,311 -0.35(-4.18%)
Aug 24, 2009 8.900 8.900 8.330 8.370 118,325 -0.23(-2.67%)
Aug 21, 2009 8.300 8.600 8.292 8.600 144,372 +0.38(+4.62%)
Aug 20, 2009 7.660 8.240 7.590 8.220 61,647 +0.55(+7.17%)
Aug 19, 2009 7.250 7.670 7.250 7.670 98,717 +0.40(+5.50%)
Aug 18, 2009 7.300 7.430 7.180 7.270 42,647 -0.03(-0.41%)
Aug 17, 2009 7.580 7.580 7.200 7.300 44,412 -0.38(-4.95%)
Aug 14, 2009 7.780 7.820 7.620 7.680 25,116 -0.03(-0.39%)
Aug 13, 2009 7.920 7.920 7.670 7.710 49,405 +0.01(+0.13%)
Aug 12, 2009 7.640 7.750 7.550 7.700 30,681 +0.14(+1.85%)
Aug 11, 2009 7.780 7.780 7.540 7.560 42,880 -0.19(-2.45%)
Aug 10, 2009 7.990 7.990 7.680 7.750 44,045 -0.09(-1.15%)
Aug 07, 2009 7.590 7.950 7.580 7.840 56,588 +0.29(+3.84%)
Aug 06, 2009 7.530 7.680 7.480 7.550 53,734 +0.05(+0.67%)
Aug 05, 2009 7.620 7.620 7.170 7.500 72,979 +0.06(+0.81%)
Aug 04, 2009 7.380 7.710 7.370 7.440 90,050 -0.04(-0.53%)
Aug 03, 2009 7.000 7.490 7.000 7.480 91,842 +0.49(+7.01%)
Jul 31, 2009 7.030 7.140 6.870 6.990 23,746 +0.09(+1.30%)
Jul 30, 2009 6.790 7.000 6.770 6.900 10,847 +0.10(+1.47%)
Jul 29, 2009 7.030 7.030 6.780 6.800 29,061 -0.09(-1.31%)
Jul 28, 2009 6.960 7.000 6.810 6.890 27,877 -0.06(-0.86%)
Jul 27, 2009 6.790 7.057 6.790 6.950 36,361 +0.11(+1.61%)
Jul 24, 2009 6.990 7.090 6.750 6.840 768 -0.15(-2.15%)
Jul 23, 2009 7.200 7.560 6.960 6.990 130,235 -0.16(-2.24%)
Jul 22, 2009 7.080 7.410 6.900 7.150 79,579 +0.06(+0.85%)
Jul 21, 2009 7.240 7.340 6.920 7.090 97,483 +0.00(+0.00%)
Jul 20, 2009 6.670 7.130 6.650 7.090 49,524 +0.45(+6.78%)
Jul 17, 2009 6.610 6.850 6.560 6.640 72,851 +0.08(+1.22%)
Jul 16, 2009 6.520 6.620 6.470 6.560 42,973 +0.04(+0.61%)
Jul 15, 2009 6.060 6.640 6.060 6.520 281,505 +0.49(+8.13%)
Jul 14, 2009 5.950 6.030 5.900 6.030 25,830 +0.13(+2.20%)
Jul 13, 2009 5.770 5.960 5.690 5.900 49,245 +0.01(+0.17%)
Jul 10, 2009 5.890 5.990 5.750 5.890 18,714 -0.04(-0.67%)
Jul 09, 2009 5.930 6.100 5.750 5.930 76,098 +0.04(+0.68%)
Jul 08, 2009 6.060 6.060 5.770 5.890 56,830 -0.22(-3.60%)
Jul 07, 2009 6.280 6.360 5.890 6.110 62,838 -0.12(-1.93%)
Jul 06, 2009 6.160 6.340 5.920 6.230 84,479 -0.15(-2.35%)
Jul 02, 2009 6.340 6.760 6.340 6.380 31,508 -0.20(-3.04%)
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.