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 (%)
Sep 28, 2012 11.23 11.34 11.16 11.28 36,083 +0.03(+0.30%)
Sep 27, 2012 11.30 11.43 10.93 11.24 33,102 +0.03(+0.25%)
Sep 26, 2012 11.19 11.24 11.08 11.22 17,709 +0.03(+0.25%)
Sep 25, 2012 11.34 11.38 11.11 11.19 15,560 -0.18(-1.56%)
Sep 24, 2012 11.37 11.42 11.10 11.37 32,188 +0.06(+0.50%)
Sep 21, 2012 11.34 11.38 11.23 11.31 23,473 +0.07(+0.66%)
Sep 20, 2012 11.24 11.24 11.07 11.23 63,884 +0.00(+0.00%)
Sep 19, 2012 11.03 11.23 10.98 11.23 42,218 +0.26(+2.38%)
Sep 18, 2012 11.02 11.11 10.80 10.97 41,066 -0.15(-1.34%)
Sep 17, 2012 11.48 11.48 10.92 11.12 31,818 -0.34(-2.93%)
Sep 14, 2012 11.43 11.65 11.23 11.46 23,214 +0.09(+0.82%)
Sep 13, 2012 11.27 11.39 10.54 11.37 42,618 +0.16(+1.42%)
Sep 12, 2012 11.24 11.24 11.13 11.21 39,464 +0.02(+0.21%)
Sep 11, 2012 11.15 11.21 10.92 11.18 14,241 +0.14(+1.31%)
Sep 10, 2012 11.06 11.18 10.89 11.04 37,594 +0.03(+0.25%)
Sep 07, 2012 10.93 11.03 10.79 11.01 34,080 +0.23(+2.09%)
Sep 06, 2012 10.38 10.81 10.38 10.79 15,132 +0.53(+5.17%)
Sep 05, 2012 10.39 10.39 10.25 10.25 14,780 -0.07(-0.63%)
Sep 04, 2012 10.14 10.38 10.12 10.32 17,641 +0.10(+1.01%)
Aug 31, 2012 10.11 10.35 10.11 10.22 18,299 +0.12(+1.20%)
Aug 30, 2012 10.50 10.50 10.09 10.10 49,775 -0.34(-3.22%)
Aug 29, 2012 10.36 10.44 10.23 10.43 34,821 +0.06(+0.54%)
Aug 27, 2012 10.39 10.46 10.38 10.38 11,534 +0.08(+0.82%)
Aug 24, 2012 10.22 10.35 10.20 10.29 8,567 -0.05(-0.45%)
Aug 23, 2012 10.48 10.48 10.11 10.34 21,123 -0.13(-1.25%)
Aug 22, 2012 10.36 10.47 10.13 10.47 12,375 +0.18(+1.72%)
Aug 21, 2012 10.12 10.47 10.12 10.29 26,794 +0.17(+1.66%)
Aug 20, 2012 10.42 10.42 10.09 10.12 37,137 -0.20(-1.90%)
Aug 17, 2012 10.51 10.51 10.13 10.32 36,331 -0.15(-1.43%)
Aug 16, 2012 9.900 10.50 9.891 10.47 31,334 +0.54(+5.48%)
Aug 15, 2012 9.863 9.947 9.816 9.925 6,686 +0.08(+0.82%)
Aug 14, 2012 9.844 9.928 9.583 9.844 39,241 +0.17(+1.74%)
Aug 13, 2012 9.742 9.965 9.583 9.676 43,299 -0.06(-0.58%)
Aug 10, 2012 9.648 9.863 9.648 9.732 17,038 -0.09(-0.95%)
Aug 09, 2012 9.704 9.891 9.658 9.826 30,664 +0.08(+0.86%)
Aug 08, 2012 9.620 9.919 9.574 9.742 24,508 -0.06(-0.57%)
Aug 07, 2012 9.686 9.909 9.658 9.798 50,260 +0.11(+1.16%)
Aug 06, 2012 9.602 9.770 9.583 9.686 20,072 +0.08(+0.87%)
Aug 03, 2012 9.555 9.798 9.508 9.602 18,402 +0.21(+2.29%)
Aug 02, 2012 9.340 9.630 9.331 9.387 23,152 -0.10(-1.08%)
Aug 01, 2012 9.191 9.592 9.191 9.490 38,317 +0.35(+3.78%)
Jul 31, 2012 9.686 9.854 9.126 9.144 88,976 -0.44(-4.58%)
Jul 30, 2012 9.704 9.742 9.359 9.583 57,938 +0.02(+0.20%)
Jul 27, 2012 9.228 9.620 9.191 9.564 35,653 +0.47(+5.13%)
Jul 26, 2012 9.088 9.154 9.051 9.098 9,515 +0.08(+0.93%)
Jul 25, 2012 8.892 9.144 8.855 9.014 32,080 +0.21(+2.33%)
Jul 24, 2012 8.818 8.995 8.706 8.808 27,543 -0.07(-0.84%)
Jul 23, 2012 8.855 8.995 8.696 8.883 16,577 -0.09(-1.04%)
Jul 20, 2012 9.098 9.116 8.911 8.976 19,298 -0.17(-1.84%)
Jul 19, 2012 9.368 9.415 9.032 9.144 40,091 -0.23(-2.49%)
Jul 18, 2012 9.191 9.452 9.163 9.378 56,224 +0.06(+0.60%)
Jul 17, 2012 9.378 9.406 9.256 9.322 9,528 +0.09(+1.01%)
Jul 16, 2012 8.911 9.303 8.911 9.228 20,872 +0.10(+1.12%)
Jul 13, 2012 9.098 9.275 8.855 9.126 31,398 +0.11(+1.24%)
Jul 12, 2012 8.958 9.135 8.668 9.014 17,502 +0.10(+1.15%)
Jul 11, 2012 9.182 9.284 8.911 8.911 13,260 -0.27(-2.95%)
Jul 10, 2012 8.967 9.182 8.920 9.182 29,447 +0.35(+4.02%)
Jul 09, 2012 8.594 8.874 8.594 8.827 26,526 +0.06(+0.64%)
Jul 06, 2012 8.706 8.920 8.556 8.771 22,333 -0.17(-1.88%)
Jul 05, 2012 9.004 9.228 8.883 8.939 39,556 -0.01(-0.10%)
Jul 03, 2012 8.958 9.088 8.874 8.948 17,038 -0.01(-0.10%)
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.