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, 2019 8.818 8.818 8.687 8.687 521 -0.05(-0.53%)
Sep 27, 2019 8.930 8.939 8.734 8.734 857 -0.12(-1.37%)
Sep 26, 2019 8.855 8.855 8.855 8.855 109 +0.17(+1.93%)
Sep 25, 2019 8.687 8.687 8.687 8.687 304 -0.23(-2.61%)
Sep 24, 2019 8.612 8.920 8.594 8.920 763 +0.19(+2.14%)
Sep 23, 2019 8.678 8.734 8.659 8.734 857 +0.00(+0.00%)
Sep 20, 2019 8.734 8.734 8.734 8.734 107 +0.00(+0.00%)
Sep 19, 2019 9.116 9.116 8.734 8.734 217 -0.30(-3.31%)
Sep 18, 2019 8.640 9.032 8.575 9.032 1,313 +0.08(+0.94%)
Sep 17, 2019 8.659 8.948 8.566 8.948 3,040 +0.24(+2.79%)
Sep 16, 2019 8.706 8.706 8.706 8.706 47 +0.00(+0.00%)
Sep 13, 2019 8.678 8.858 8.678 8.706 1,500 -0.10(-1.17%)
Sep 12, 2019 8.808 8.808 8.808 8.808 2 +0.00(+0.00%)
Sep 11, 2019 8.808 8.808 8.808 8.808 816 +0.09(+1.07%)
Sep 10, 2019 8.715 8.715 33 +0.00(+0.00%)
Sep 09, 2019 8.715 8.715 8.715 8.715 109 +0.12(+1.41%)
Sep 06, 2019 8.594 8.594 8.594 8.594 214 -0.21(-2.33%)
Sep 05, 2019 8.799 8.799 8.799 8.799 116 +0.04(+0.43%)
Sep 04, 2019 8.594 8.771 8.594 8.762 1,007 +0.11(+1.23%)
Sep 03, 2019 8.637 8.656 8.612 8.656 923 -0.29(-3.27%)
Aug 30, 2019 8.566 8.948 8.566 8.948 8,787 +0.34(+3.90%)
Aug 29, 2019 8.612 8.612 8.612 8.612 287 +0.19(+2.21%)
Aug 28, 2019 8.501 8.501 8.426 8.426 3,132 -0.15(-1.74%)
Aug 27, 2019 8.631 8.631 8.463 8.575 2,198 +0.06(+0.66%)
Aug 26, 2019 8.640 8.658 8.519 8.519 13,804 -0.20(-2.25%)
Aug 23, 2019 8.724 8.724 8.715 8.715 214 -0.19(-2.10%)
Aug 22, 2019 8.771 8.902 8.724 8.902 3,044 -0.06(-0.63%)
Aug 21, 2019 8.762 8.958 8.762 8.958 1,244 +0.28(+3.23%)
Aug 20, 2019 8.762 8.827 8.389 8.678 7,437 +0.21(+2.54%)
Aug 19, 2019 9.088 9.088 8.463 8.463 594 -0.53(-5.91%)
Aug 16, 2019 8.631 8.995 8.631 8.995 964 +0.20(+2.23%)
Aug 15, 2019 8.678 8.799 8.678 8.799 3,834 -0.28(-3.08%)
Aug 14, 2019 9.079 9.079 9.079 9.079 11 +0.00(+0.00%)
Aug 13, 2019 8.939 9.079 8.668 9.079 2,000 +0.43(+4.96%)
Aug 12, 2019 8.566 8.650 8.566 8.650 761 +0.11(+1.31%)
Aug 09, 2019 8.454 8.640 8.454 8.538 1,178 +0.14(+1.67%)
Aug 08, 2019 8.323 8.547 8.314 8.398 2,294 +0.15(+1.81%)
Aug 07, 2019 8.025 8.249 8.025 8.249 2,829 +0.12(+1.49%)
Aug 06, 2019 7.903 8.202 7.852 8.127 2,565 +0.48(+6.22%)
Aug 05, 2019 7.950 8.254 7.325 7.651 8,258 -0.29(-3.64%)
Aug 02, 2019 8.146 8.342 7.941 7.941 2,250 -0.15(-1.91%)
Aug 01, 2019 8.053 8.286 8.025 8.095 4,756 -0.12(-1.49%)
Jul 31, 2019 8.165 8.249 7.978 8.218 2,808 +0.08(+1.00%)
Jul 30, 2019 8.081 8.137 7.903 8.137 856 +0.07(+0.81%)
Jul 29, 2019 7.857 8.071 7.847 8.071 2,163 +0.36(+4.72%)
Jul 26, 2019 7.707 7.707 7.707 7.707 214 -0.21(-2.59%)
Jul 25, 2019 7.782 7.913 7.543 7.913 2,779 +0.18(+2.29%)
Jul 24, 2019 7.857 7.857 7.726 7.735 481 -0.10(-1.31%)
Jul 23, 2019 7.847 7.847 7.838 7.838 325 -0.06(-0.71%)
Jul 22, 2019 7.894 7.931 7.885 7.894 1,653 +0.05(+0.60%)
Jul 19, 2019 7.847 7.847 7.847 7.847 214 -0.18(-2.21%)
Jul 18, 2019 7.913 8.025 7.913 8.025 459 +0.17(+2.14%)
Jul 17, 2019 7.857 7.857 7.857 7.857 284 -0.09(-1.17%)
Jul 16, 2019 7.950 7.950 7.950 7.950 188 +0.03(+0.35%)
Jul 15, 2019 7.922 7.922 7.922 7.922 497 +0.03(+0.35%)
Jul 12, 2019 7.819 7.894 7.819 7.894 964 +0.16(+2.05%)
Jul 11, 2019 7.735 7.735 7.735 7.735 218 +0.04(+0.48%)
Jul 10, 2019 7.735 7.875 7.595 7.698 1,670 +0.05(+0.61%)
Jul 09, 2019 7.847 7.857 7.651 7.651 635 -0.18(-2.26%)
Jul 08, 2019 7.829 7.829 7.829 7.829 118 +0.05(+0.60%)
Jul 05, 2019 7.782 7.782 7.782 7.782 321 +0.02(+0.24%)
Jul 03, 2019 7.651 7.763 7.521 7.763 1,714 +0.12(+1.59%)
Jul 02, 2019 7.558 7.642 7.558 7.642 4,683 +0.10(+1.36%)
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.