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 UNCHANGED
Streaming Delayed 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 29, 2017 9.751 9.760 9.527 9.583 5,255 +0.02(+0.20%)
Sep 28, 2017 10.01 10.01 9.546 9.564 1,342 -0.16(-1.66%)
Sep 27, 2017 9.826 10.86 9.704 9.726 5,078 +0.07(+0.70%)
Sep 26, 2017 9.686 9.798 9.574 9.658 3,471 -0.21(-2.08%)
Sep 25, 2017 9.928 9.928 9.779 9.863 3,434 -0.04(-0.38%)
Sep 22, 2017 9.742 9.975 9.742 9.900 636 +0.03(+0.28%)
Sep 21, 2017 9.900 9.900 9.807 9.872 1,011 -0.26(-2.58%)
Sep 20, 2017 10.09 10.14 10.07 10.13 1,562 +0.03(+0.28%)
Sep 19, 2017 10.01 10.11 9.975 10.11 613 +0.19(+1.88%)
Sep 18, 2017 9.919 9.919 9.919 9.919 222 -0.21(-2.03%)
Sep 15, 2017 9.956 10.33 9.956 10.12 7,658 +0.17(+1.69%)
Sep 14, 2017 9.751 9.956 9.751 9.956 399 +0.49(+5.23%)
Sep 12, 2017 9.462 54 -0.12(-1.27%)
Sep 11, 2017 9.331 9.639 9.303 9.583 2,852 +0.24(+2.60%)
Sep 08, 2017 9.574 9.574 9.284 9.340 6,075 -0.20(-2.05%)
Sep 07, 2017 9.704 9.704 9.508 9.536 1,310 -0.06(-0.58%)
Sep 06, 2017 9.536 9.639 9.536 9.592 2,687 +0.07(+0.78%)
Sep 05, 2017 9.583 9.732 9.518 9.518 2,287 -0.30(-3.04%)
Sep 01, 2017 10.02 10.02 9.620 9.816 6,706 -0.17(-1.68%)
Aug 31, 2017 10.19 10.19 9.984 9.984 3,391 -0.33(-3.17%)
Aug 30, 2017 10.42 10.44 10.31 10.31 1,579 -0.03(-0.27%)
Aug 29, 2017 10.35 10.41 10.31 10.34 1,515 -0.02(-0.18%)
Aug 28, 2017 10.27 10.57 10.22 10.36 1,486 -0.26(-2.46%)
Aug 25, 2017 9.919 10.66 9.909 10.62 2,515 +0.04(+0.35%)
Aug 24, 2017 10.53 10.66 10.53 10.58 2,805 +0.07(+0.71%)
Aug 23, 2017 10.84 10.84 10.51 10.51 5,128 -0.28(-2.59%)
Aug 22, 2017 10.74 10.80 10.74 10.79 339 -0.16(-1.45%)
Aug 21, 2017 10.78 10.94 10.78 10.94 1,024 -0.00(-0.00%)
Aug 18, 2017 10.51 10.95 10.40 10.95 8,331 +0.44(+4.17%)
Aug 17, 2017 10.32 10.51 10.32 10.51 1,383 +0.18(+1.72%)
Aug 16, 2017 10.33 10.33 10.25 10.33 4,285 +0.10(+1.00%)
Aug 14, 2017 10.23 5 -0.03(-0.27%)
Aug 10, 2017 10.25 92 +0.07(+0.64%)
Aug 09, 2017 10.11 10.19 10.11 10.19 883 +0.09(+0.90%)
Aug 08, 2017 10.07 10.10 10.07 10.10 639 +0.12(+1.17%)
Aug 07, 2017 10.02 10.04 9.970 9.981 2,686 -0.08(-0.77%)
Aug 03, 2017 10.06 17 -0.06(-0.55%)
Aug 02, 2017 9.859 10.11 9.859 10.11 267 +0.14(+1.40%)
Aug 01, 2017 10.10 10.10 9.891 9.975 12,514 -0.01(-0.09%)
Jul 31, 2017 10.01 10.07 9.984 9.984 1,459 -0.02(-0.16%)
Jul 28, 2017 10.10 10.10 9.963 10.00 1,729 -0.23(-2.21%)
Jul 27, 2017 10.03 10.23 10.02 10.23 1,268 +0.42(+4.28%)
Jul 25, 2017 9.807 90 -0.01(-0.10%)
Jul 24, 2017 9.835 10.24 9.816 9.816 4,691 -0.28(-2.77%)
Jul 21, 2017 10.11 10.11 10.10 10.10 1,448 -0.14(-1.37%)
Jul 20, 2017 10.33 10.33 10.16 10.24 2,865 +0.03(+0.27%)
Jul 19, 2017 10.20 10.29 10.17 10.21 3,085 +0.16(+1.63%)
Jul 17, 2017 10.04 2 -0.13(-1.24%)
Jul 14, 2017 10.27 10.27 10.17 10.17 319 +0.09(+0.93%)
Jul 13, 2017 10.31 10.31 10.06 10.08 3,893 -0.26(-2.53%)
Jul 12, 2017 10.22 10.36 10.22 10.34 1,233 +0.43(+4.33%)
Jul 11, 2017 9.975 10.10 9.909 9.909 1,705 +0.02(+0.19%)
Jul 10, 2017 10.02 10.02 9.891 9.891 4,845 -0.02(-0.19%)
Jul 07, 2017 9.611 9.909 9.611 9.909 3,356 +0.08(+0.85%)
Jul 06, 2017 9.826 9.826 9.826 9.826 156 +0.07(+0.67%)
Jul 05, 2017 9.779 9.779 9.756 9.760 739 -0.09(-0.95%)
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.