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 )

27.59 -0.80 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 7.260 7.605 7.204 7.605 111,257 +0.30(+4.09%)
Sep 29, 2009 7.250 7.325 7.054 7.306 270,055 +0.03(+0.38%)
Sep 28, 2009 7.325 7.371 7.138 7.278 97,004 +0.06(+0.78%)
Sep 25, 2009 6.998 7.278 6.998 7.222 90,488 +0.03(+0.39%)
Sep 24, 2009 7.595 7.698 7.046 7.194 138,344 -0.35(-4.70%)
Sep 23, 2009 7.679 7.782 7.511 7.549 50,197 -0.14(-1.82%)
Sep 22, 2009 7.530 7.763 7.511 7.689 34,932 +0.18(+2.36%)
Sep 21, 2009 7.950 7.950 7.474 7.511 71,373 -0.28(-3.59%)
Sep 18, 2009 7.978 7.978 7.651 7.791 38,526 +0.01(+0.12%)
Sep 17, 2009 8.043 8.165 7.745 7.782 63,268 -0.28(-3.44%)
Sep 16, 2009 7.679 8.109 7.679 8.060 56,143 +0.16(+1.98%)
Sep 15, 2009 7.857 7.931 7.763 7.903 50,274 +0.08(+1.07%)
Sep 14, 2009 7.829 7.857 7.698 7.819 17,881 -0.03(-0.36%)
Sep 11, 2009 7.903 7.950 7.782 7.847 35,864 -0.11(-1.41%)
Sep 10, 2009 7.773 7.959 7.698 7.959 25,341 +0.18(+2.28%)
Sep 09, 2009 7.801 7.838 7.642 7.782 28,198 +0.03(+0.36%)
Sep 08, 2009 7.455 7.763 7.455 7.754 58,882 +0.30(+4.00%)
Sep 04, 2009 7.241 7.455 7.232 7.455 51,382 +0.20(+2.70%)
Sep 03, 2009 7.166 7.278 7.166 7.260 15,588 +0.07(+1.04%)
Sep 02, 2009 7.036 7.232 7.036 7.185 26,056 -0.04(-0.52%)
Sep 01, 2009 7.381 7.595 7.176 7.222 109,981 -0.37(-4.91%)
Aug 31, 2009 7.567 7.661 7.399 7.595 91,787 +0.06(+0.74%)
Aug 28, 2009 7.567 7.633 7.483 7.539 24,562 +0.02(+0.25%)
Aug 27, 2009 7.539 7.642 7.483 7.521 77,966 -0.05(-0.62%)
Aug 26, 2009 7.437 7.586 7.250 7.567 89,220 +0.08(+1.12%)
Aug 25, 2009 7.847 7.931 7.362 7.483 96,786 -0.33(-4.18%)
Aug 24, 2009 8.305 8.305 7.773 7.810 126,808 -0.21(-2.67%)
Aug 21, 2009 7.745 8.025 7.737 8.025 154,723 +0.35(+4.62%)
Aug 20, 2009 7.148 7.689 7.082 7.670 66,067 +0.51(+7.17%)
Aug 19, 2009 6.765 7.157 6.765 7.157 105,794 +0.37(+5.50%)
Aug 18, 2009 6.812 6.933 6.700 6.784 45,704 -0.03(-0.41%)
Aug 17, 2009 7.073 7.073 6.718 6.812 47,596 -0.35(-4.95%)
Aug 14, 2009 7.260 7.297 7.110 7.166 26,916 -0.03(-0.39%)
Aug 13, 2009 7.390 7.390 7.157 7.194 52,947 +0.01(+0.13%)
Aug 12, 2009 7.129 7.232 7.045 7.185 32,880 +0.13(+1.85%)
Aug 11, 2009 7.260 7.260 7.036 7.054 45,954 -0.18(-2.45%)
Aug 10, 2009 7.455 7.455 7.166 7.232 47,203 -0.08(-1.15%)
Aug 07, 2009 7.082 7.418 7.073 7.315 60,645 +0.27(+3.84%)
Aug 06, 2009 7.026 7.166 6.980 7.045 57,586 +0.05(+0.67%)
Aug 05, 2009 7.110 7.110 6.690 6.998 78,211 +0.06(+0.81%)
Aug 04, 2009 6.886 7.194 6.877 6.942 96,506 -0.04(-0.53%)
Aug 03, 2009 6.532 6.989 6.532 6.980 98,427 +0.46(+7.01%)
Jul 31, 2009 6.560 6.662 6.410 6.522 25,448 +0.08(+1.30%)
Jul 30, 2009 6.336 6.532 6.317 6.438 11,624 +0.09(+1.47%)
Jul 29, 2009 6.560 6.560 6.326 6.345 31,144 -0.08(-1.31%)
Jul 28, 2009 6.494 6.532 6.354 6.429 29,875 -0.06(-0.86%)
Jul 27, 2009 6.336 6.585 6.336 6.485 38,968 +0.10(+1.61%)
Jul 24, 2009 6.522 6.616 6.298 6.382 823 -0.14(-2.15%)
Jul 23, 2009 6.718 7.054 6.494 6.522 139,572 -0.15(-2.24%)
Jul 22, 2009 6.606 6.914 6.438 6.672 85,284 +0.06(+0.85%)
Jul 21, 2009 6.756 6.849 6.457 6.616 104,472 +0.00(+0.00%)
Jul 20, 2009 6.224 6.653 6.205 6.616 53,074 +0.42(+6.78%)
Jul 17, 2009 6.168 6.392 6.121 6.196 78,074 +0.07(+1.22%)
Jul 16, 2009 6.084 6.177 6.037 6.121 46,054 +0.04(+0.61%)
Jul 15, 2009 5.655 6.196 5.655 6.084 301,688 +0.46(+8.13%)
Jul 14, 2009 5.552 5.627 5.505 5.627 27,681 +0.12(+2.20%)
Jul 13, 2009 5.384 5.561 5.309 5.505 52,775 +0.01(+0.17%)
Jul 10, 2009 5.496 5.589 5.365 5.496 20,055 -0.04(-0.67%)
Jul 09, 2009 5.533 5.692 5.365 5.533 81,554 +0.04(+0.68%)
Jul 08, 2009 5.655 5.655 5.384 5.496 60,904 -0.21(-3.60%)
Jul 07, 2009 5.860 5.934 5.496 5.701 67,343 -0.11(-1.93%)
Jul 06, 2009 5.748 5.916 5.524 5.813 90,536 -0.14(-2.35%)
Jul 02, 2009 5.916 6.308 5.916 5.953 33,767 -0.19(-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.