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 UNCHANGED
Streaming Delayed 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 30, 2015 6.933 6.952 6.882 6.883 2,489 -0.04(-0.59%)
Sep 29, 2015 6.868 6.924 6.868 6.924 1,652 +0.07(+1.09%)
Sep 28, 2015 7.017 7.017 6.849 6.849 3,499 -0.33(-4.55%)
Sep 25, 2015 6.858 7.176 6.858 7.176 2,577 +0.29(+4.20%)
Sep 24, 2015 6.774 6.905 6.774 6.886 916 +0.01(+0.10%)
Sep 23, 2015 7.092 7.092 6.849 6.880 7,819 -0.22(-3.12%)
Sep 22, 2015 7.196 7.204 7.101 7.101 3,672 -0.14(-1.93%)
Sep 21, 2015 7.330 7.330 7.176 7.241 2,136 -0.17(-2.27%)
Sep 18, 2015 7.418 7.493 7.390 7.409 7,430 +0.07(+0.89%)
Sep 17, 2015 7.381 7.483 7.343 7.343 1,885 -0.12(-1.62%)
Sep 16, 2015 7.353 7.493 7.334 7.465 5,218 +0.18(+2.42%)
Sep 15, 2015 7.427 7.427 7.241 7.288 2,403 -0.15(-2.03%)
Sep 14, 2015 7.483 7.483 7.396 7.440 826 -0.03(-0.34%)
Sep 11, 2015 7.409 7.483 7.300 7.465 3,306 +0.16(+2.17%)
Sep 10, 2015 7.362 7.512 7.306 7.306 5,819 +0.17(+2.35%)
Sep 09, 2015 7.082 7.176 7.082 7.138 3,523 +0.08(+1.19%)
Sep 08, 2015 7.045 7.194 7.026 7.054 3,136 +0.06(+0.80%)
Sep 04, 2015 7.082 6.998 6.998 6.998 5,680 -0.05(-0.66%)
Sep 03, 2015 7.120 7.222 7.045 7.045 3,844 -0.17(-2.33%)
Sep 02, 2015 7.474 7.474 7.138 7.213 5,568 -0.03(-0.39%)
Sep 01, 2015 7.446 7.446 7.138 7.241 9,014 -0.44(-5.71%)
Aug 31, 2015 7.679 7.745 7.493 7.679 14,805 +0.03(+0.37%)
Aug 28, 2015 7.642 7.773 7.642 7.651 3,743 +0.02(+0.24%)
Aug 27, 2015 7.558 7.698 7.530 7.633 9,976 +0.17(+2.25%)
Aug 26, 2015 7.455 7.465 7.166 7.465 22,185 +0.29(+4.03%)
Aug 25, 2015 7.577 7.623 7.157 7.176 8,990 -0.15(-2.04%)
Aug 24, 2015 7.176 7.455 7.176 7.325 30,824 -0.23(-3.09%)
Aug 21, 2015 7.735 7.763 7.502 7.558 18,306 -0.25(-3.23%)
Aug 20, 2015 7.726 7.868 7.707 7.810 3,003 +0.06(+0.72%)
Aug 19, 2015 8.015 8.015 7.698 7.754 2,813 -0.25(-3.15%)
Aug 18, 2015 8.081 8.165 7.997 8.006 2,746 -0.07(-0.81%)
Aug 17, 2015 8.230 8.230 8.071 8.071 2,053 -0.19(-2.26%)
Aug 14, 2015 8.267 8.267 8.155 8.258 16,121 +0.00(+0.00%)
Aug 13, 2015 8.295 8.445 8.025 8.258 6,499 -0.01(-0.11%)
Aug 12, 2015 8.183 8.267 8.071 8.267 2,764 +0.04(+0.45%)
Aug 11, 2015 8.249 8.249 8.118 8.230 3,580 -0.19(-2.22%)
Aug 10, 2015 8.286 8.417 8.211 8.417 12,124 +0.15(+1.81%)
Aug 07, 2015 8.174 8.305 8.174 8.267 13,611 +0.07(+0.91%)
Aug 06, 2015 8.015 8.227 8.015 8.193 43,789 +0.01(+0.11%)
Aug 05, 2015 8.155 8.221 8.115 8.183 34,571 +0.15(+1.86%)
Aug 04, 2015 7.987 8.211 7.847 8.034 7,798 +0.23(+2.99%)
Aug 03, 2015 7.875 8.006 7.521 7.801 43,447 -0.16(-1.99%)
Jul 31, 2015 7.969 8.239 7.959 7.959 5,205 +0.06(+0.71%)
Jul 30, 2015 7.838 7.913 7.791 7.903 5,827 +0.06(+0.71%)
Jul 29, 2015 7.726 8.071 7.465 7.847 12,355 +0.10(+1.33%)
Jul 28, 2015 7.763 7.978 7.670 7.745 5,064 -0.11(-1.43%)
Jul 27, 2015 7.885 8.090 7.717 7.857 28,129 -0.02(-0.24%)
Jul 24, 2015 7.922 8.090 7.754 7.875 7,521 -0.14(-1.75%)
Jul 23, 2015 8.007 8.127 7.866 8.015 5,044 -0.04(-0.46%)
Jul 22, 2015 8.183 8.183 8.053 8.053 1,092 -0.04(-0.46%)
Jul 21, 2015 8.193 8.211 8.071 8.090 3,159 +0.07(+0.93%)
Jul 20, 2015 8.118 8.239 8.015 8.015 40,109 -0.10(-1.26%)
Jul 17, 2015 8.295 8.314 8.118 8.118 2,068 -0.17(-2.03%)
Jul 16, 2015 8.305 8.351 8.277 8.286 3,928 +0.17(+2.07%)
Jul 15, 2015 8.342 8.426 8.053 8.118 4,446 -0.28(-3.33%)
Jul 14, 2015 8.473 8.529 8.398 8.398 2,741 -0.04(-0.44%)
Jul 13, 2015 8.473 8.510 8.426 8.435 4,620 -0.03(-0.33%)
Jul 10, 2015 8.174 8.501 8.137 8.463 8,551 +0.30(+3.66%)
Jul 09, 2015 8.118 8.193 8.118 8.165 17,657 +0.12(+1.51%)
Jul 08, 2015 8.053 8.137 7.993 8.043 4,249 +0.00(+0.00%)
Jul 07, 2015 8.146 8.211 7.997 8.043 9,605 -0.12(-1.49%)
Jul 06, 2015 8.127 8.211 8.071 8.165 15,862 -0.09(-1.13%)
Jul 02, 2015 8.118 8.258 8.258 8.258 7,609 +0.08(+1.03%)
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.