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 )

32.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
May 28, 2010 7.360 7.679 7.340 7.360 56,211 -0.25(-3.29%)
May 27, 2010 7.340 7.660 7.340 7.610 40,369 +0.33(+4.53%)
May 26, 2010 7.320 7.470 7.140 7.280 41,304 -0.04(-0.55%)
May 25, 2010 6.990 7.320 6.890 7.320 72,133 +0.08(+1.10%)
May 24, 2010 7.170 7.330 7.110 7.240 56,164 +0.01(+0.14%)
May 21, 2010 7.110 7.360 7.110 7.230 53,465 +0.10(+1.40%)
May 20, 2010 7.140 7.330 7.100 7.130 64,304 -0.41(-5.44%)
May 19, 2010 7.580 7.670 7.360 7.540 66,428 -0.13(-1.69%)
May 18, 2010 7.830 7.900 7.630 7.670 28,456 -0.12(-1.54%)
May 17, 2010 7.880 8.030 7.640 7.790 53,380 -0.16(-2.01%)
May 14, 2010 7.950 8.260 7.820 7.950 31,908 -0.45(-5.36%)
May 13, 2010 7.990 8.400 7.990 8.400 59,770 +0.30(+3.70%)
May 12, 2010 8.150 8.169 7.870 8.100 40,650 -0.02(-0.25%)
May 11, 2010 8.002 8.120 7.930 8.120 37,440 +0.10(+1.25%)
May 10, 2010 7.910 8.040 7.910 8.020 84,022 +0.48(+6.37%)
May 07, 2010 7.370 7.540 7.090 7.540 52,876 +0.09(+1.21%)
May 06, 2010 7.670 7.760 7.210 7.450 83,829 -0.29(-3.75%)
May 05, 2010 7.760 7.966 7.550 7.740 132,524 -0.27(-3.37%)
May 04, 2010 8.260 8.300 7.750 8.010 79,409 -0.35(-4.19%)
May 03, 2010 8.320 8.460 8.210 8.360 82,591 +0.00(+0.00%)
Apr 30, 2010 8.750 8.770 8.310 8.360 44,043 -0.36(-4.13%)
Apr 29, 2010 8.420 8.820 8.420 8.720 79,149 +0.33(+3.93%)
Apr 28, 2010 8.430 8.520 8.180 8.390 95,597 +0.01(+0.12%)
Apr 27, 2010 8.650 8.709 8.370 8.380 30,197 -0.30(-3.46%)
Apr 26, 2010 8.750 9.000 8.660 8.680 26,386 +0.01(+0.12%)
Apr 23, 2010 8.680 8.800 8.620 8.670 63,159 -0.07(-0.80%)
Apr 22, 2010 8.740 8.770 8.600 8.740 62,668 -0.03(-0.34%)
Apr 21, 2010 8.810 8.900 8.720 8.770 30,764 -0.01(-0.11%)
Apr 20, 2010 8.850 8.900 8.760 8.780 26,636 +0.03(+0.34%)
Apr 19, 2010 8.520 8.750 8.500 8.750 22,000 +0.07(+0.81%)
Apr 16, 2010 9.030 9.030 8.670 8.680 34,474 -0.32(-3.56%)
Apr 15, 2010 8.910 9.020 8.790 9.000 97,122 +0.05(+0.56%)
Apr 14, 2010 8.870 8.960 8.809 8.950 34,565 +0.09(+1.02%)
Apr 13, 2010 8.850 8.880 8.700 8.860 16,988 -0.02(-0.23%)
Apr 12, 2010 8.960 8.970 8.800 8.880 13,027 +0.04(+0.45%)
Apr 09, 2010 8.970 8.970 8.830 8.840 30,199 +0.02(+0.23%)
Apr 08, 2010 8.590 8.840 8.530 8.820 36,087 +0.17(+1.97%)
Apr 07, 2010 8.700 8.900 8.600 8.650 48,466 -0.09(-1.03%)
Apr 06, 2010 8.420 9.040 8.420 8.740 78,373 -0.19(-2.13%)
Apr 05, 2010 9.080 9.080 8.750 8.930 67,238 +0.03(+0.34%)
Apr 01, 2010 8.660 8.900 8.900 8.900 26,600 +0.25(+2.89%)
Mar 31, 2010 8.420 8.850 8.420 8.650 62,563 +0.15(+1.76%)
Mar 30, 2010 8.420 8.770 8.240 8.500 256,385 +0.20(+2.41%)
Mar 29, 2010 8.300 8.550 8.020 8.300 102,594 -0.01(-0.12%)
Mar 26, 2010 8.270 8.660 8.180 8.310 37,445 +0.06(+0.73%)
Mar 25, 2010 8.350 8.370 8.250 8.250 28,675 +0.01(+0.12%)
Mar 24, 2010 8.310 8.390 8.210 8.240 18,343 -0.13(-1.55%)
Mar 23, 2010 8.250 8.440 8.250 8.370 34,763 +0.16(+1.95%)
Mar 22, 2010 8.090 8.270 7.960 8.210 57,311 +0.25(+3.14%)
Mar 19, 2010 8.210 8.210 7.960 7.960 48,359 -0.21(-2.57%)
Mar 18, 2010 8.240 8.320 8.110 8.170 40,788 -0.02(-0.24%)
Mar 17, 2010 8.220 8.349 8.190 8.190 57,989 +0.05(+0.61%)
Mar 16, 2010 8.020 8.250 7.940 8.140 39,192 +0.19(+2.39%)
Mar 15, 2010 7.890 7.950 7.870 7.950 62,253 -0.18(-2.21%)
Mar 12, 2010 7.980 8.130 7.980 8.130 56,885 +0.18(+2.26%)
Mar 11, 2010 7.910 7.980 7.850 7.950 55,686 +0.06(+0.76%)
Mar 10, 2010 7.800 7.990 7.770 7.890 48,026 -0.01(-0.13%)
Mar 09, 2010 7.950 7.950 7.780 7.900 41,642 -0.04(-0.50%)
Mar 08, 2010 7.880 7.940 7.828 7.940 106,381 +0.14(+1.79%)
Mar 05, 2010 7.700 7.866 7.700 7.800 66,294 +0.11(+1.43%)
Mar 04, 2010 7.760 7.860 7.630 7.690 42,823 -0.01(-0.13%)
Mar 03, 2010 7.640 7.750 7.600 7.700 103,831 +0.09(+1.18%)
Mar 02, 2010 7.750 8.050 7.610 7.610 101,705 -0.14(-1.81%)
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.