Skip to main content

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

31.49 +1.49 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 29.45 37 +0.69(+2.40%)
Sep 27, 2022 29.50 29.52 28.20 28.76 1,995 -0.24(-0.83%)
Sep 26, 2022 29.49 29.55 29.00 29.00 1,621 -0.25(-0.85%)
Sep 23, 2022 29.25 29.25 29.25 29.25 608 -0.35(-1.18%)
Sep 22, 2022 30.00 30.00 29.60 29.60 792 -0.41(-1.37%)
Sep 20, 2022 30.01 276 -0.77(-2.50%)
Sep 16, 2022 30.78 50 -0.02(-0.06%)
Sep 15, 2022 30.80 30.80 30.80 30.80 293 -1.50(-4.64%)
Sep 14, 2022 32.30 32.30 32.30 32.30 786 +2.16(+7.17%)
Sep 13, 2022 31.75 31.75 30.14 30.14 1,692 +0.39(+1.31%)
Sep 12, 2022 29.78 30.00 28.76 29.75 1,782 +1.27(+4.46%)
Sep 08, 2022 28.48 390 -0.27(-0.94%)
Sep 07, 2022 28.70 28.75 28.70 28.75 3,231 +0.00(+0.00%)
Sep 06, 2022 28.35 28.75 28.35 28.75 4,778 -0.58(-1.98%)
Sep 02, 2022 28.50 29.43 28.50 29.33 1,298 +0.33(+1.14%)
Sep 01, 2022 29.12 29.22 28.02 29.00 2,891 -0.59(-2.00%)
Aug 31, 2022 29.59 29.59 29.59 29.59 1,352 -0.15(-0.49%)
Aug 30, 2022 29.69 29.74 29.69 29.74 637 +0.09(+0.30%)
Aug 26, 2022 29.65 23 +0.79(+2.74%)
Aug 24, 2022 28.86 690 -0.43(-1.47%)
Aug 23, 2022 29.45 29.45 29.20 29.29 1,286 +0.29(+1.00%)
Aug 22, 2022 29.20 29.25 28.78 29.00 1,274 -0.60(-2.03%)
Aug 19, 2022 29.16 29.60 28.51 29.60 2,257 +0.43(+1.47%)
Aug 18, 2022 29.87 29.87 29.17 29.17 546 -0.68(-2.28%)
Aug 17, 2022 29.85 29.85 29.85 29.85 890 +0.05(+0.17%)
Aug 16, 2022 29.79 29.80 29.79 29.80 1,189 +0.15(+0.51%)
Aug 15, 2022 29.65 29.65 29.65 29.65 323 +0.62(+2.14%)
Aug 12, 2022 30.50 30.50 29.00 29.03 884 -0.52(-1.76%)
Aug 11, 2022 29.50 29.75 29.40 29.55 1,108 -0.20(-0.67%)
Aug 10, 2022 29.00 29.75 28.00 29.75 4,116 +1.55(+5.50%)
Aug 09, 2022 28.20 28.20 28.20 28.20 419 -0.75(-2.59%)
Aug 08, 2022 29.46 29.46 27.85 28.95 2,944 -1.00(-3.34%)
Aug 05, 2022 29.08 29.95 27.75 29.95 736 -0.46(-1.51%)
Aug 01, 2022 30.41 119 +0.31(+1.03%)
Jul 28, 2022 30.10 135 -0.05(-0.17%)
Jul 26, 2022 30.15 59 +0.29(+0.97%)
Jul 25, 2022 30.06 30.06 29.86 29.86 988 -0.20(-0.67%)
Jul 22, 2022 29.66 30.06 29.66 30.06 669 +0.01(+0.03%)
Jul 21, 2022 30.05 30.05 30.05 30.05 769 -0.08(-0.27%)
Jul 20, 2022 29.95 30.30 29.92 30.13 2,570 +0.11(+0.37%)
Jul 19, 2022 30.47 30.65 30.02 30.02 4,254 -0.48(-1.57%)
Jul 18, 2022 30.30 30.65 29.55 30.50 2,246 +0.51(+1.70%)
Jul 15, 2022 30.02 30.02 29.50 29.99 2,171 +0.06(+0.20%)
Jul 14, 2022 29.64 29.99 29.36 29.93 1,863 +0.33(+1.11%)
Jul 13, 2022 29.00 29.60 29.00 29.60 1,611 +0.20(+0.68%)
Jul 12, 2022 29.50 29.74 29.02 29.40 4,011 +0.15(+0.53%)
Jul 11, 2022 30.49 30.49 29.25 29.25 947 -1.00(-3.32%)
Jul 07, 2022 30.25 442 +1.14(+3.92%)
Jul 06, 2022 29.71 29.71 29.10 29.11 486 -0.64(-2.15%)
Jul 05, 2022 30.18 30.18 29.25 29.75 4,794 -0.55(-1.83%)
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.