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 +0.12 (+0.36%)
Official Closing 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 31, 2016 8.650 9.100 8.650 9.100 1,402 +0.42(+4.84%)
May 27, 2016 8.780 8.680 8.680 8.680 13,000 -0.18(-2.03%)
May 26, 2016 8.690 8.980 8.680 8.860 34,665 -0.08(-0.89%)
May 25, 2016 8.940 9.210 8.930 8.940 8,228 +0.20(+2.29%)
May 24, 2016 8.840 8.900 8.680 8.740 13,937 -0.14(-1.58%)
May 23, 2016 9.012 9.012 8.830 8.880 11,200 -0.14(-1.55%)
May 20, 2016 9.180 9.180 8.906 9.020 41,952 -0.12(-1.31%)
May 19, 2016 9.260 9.260 9.000 9.140 5,527 -0.06(-0.65%)
May 18, 2016 8.760 9.280 8.760 9.200 7,662 +0.44(+5.02%)
May 17, 2016 8.930 8.986 8.600 8.760 23,305 -0.29(-3.20%)
May 16, 2016 9.200 9.430 9.010 9.050 13,323 -0.18(-1.95%)
May 13, 2016 9.430 9.500 9.211 9.230 10,543 -0.29(-3.05%)
May 12, 2016 9.580 9.630 9.520 9.520 1,139 -0.15(-1.55%)
May 11, 2016 9.480 9.680 9.370 9.670 2,533 +0.20(+2.15%)
May 10, 2016 9.380 9.550 9.380 9.466 2,367 +0.09(+0.92%)
May 09, 2016 9.550 9.570 9.350 9.380 14,696 -0.17(-1.78%)
May 06, 2016 9.360 9.690 9.360 9.550 21,915 -0.15(-1.55%)
May 05, 2016 9.820 9.870 9.700 9.700 12,143 -0.12(-1.22%)
May 04, 2016 9.720 9.820 9.620 9.820 3,181 -0.05(-0.51%)
May 03, 2016 10.05 10.05 9.810 9.870 3,895 -0.35(-3.42%)
May 02, 2016 9.910 10.26 9.910 10.22 18,007 +0.26(+2.61%)
Apr 29, 2016 9.950 9.973 9.860 9.960 2,982 +0.21(+2.15%)
Apr 28, 2016 9.590 10.00 9.590 9.750 40,177 +0.25(+2.63%)
Apr 27, 2016 9.190 9.500 9.190 9.500 4,344 +0.37(+4.05%)
Apr 26, 2016 8.980 9.130 8.980 9.130 11,397 +0.29(+3.29%)
Apr 25, 2016 9.040 9.040 8.790 8.840 6,814 -0.21(-2.32%)
Apr 22, 2016 9.010 9.180 8.990 9.050 3,382 +0.16(+1.80%)
Apr 21, 2016 9.040 9.080 8.840 8.890 3,707 -0.18(-1.98%)
Apr 20, 2016 9.000 9.080 8.970 9.070 9,697 +0.10(+1.11%)
Apr 19, 2016 8.840 9.020 8.840 8.970 11,545 +0.29(+3.34%)
Apr 18, 2016 8.400 8.680 8.400 8.680 10,656 +0.33(+3.96%)
Apr 15, 2016 8.410 8.410 8.290 8.349 3,226 -0.17(-2.01%)
Apr 14, 2016 8.420 8.520 8.360 8.520 3,949 +0.17(+2.04%)
Apr 13, 2016 8.150 8.400 8.150 8.350 3,691 +0.23(+2.83%)
Apr 12, 2016 7.540 8.130 7.540 8.120 3,228 +0.31(+3.97%)
Apr 11, 2016 8.000 8.028 7.810 7.810 826 -0.12(-1.51%)
Apr 08, 2016 7.940 7.970 7.880 7.930 2,935 +0.12(+1.51%)
Apr 07, 2016 7.840 7.840 7.760 7.812 4,509 -0.08(-0.99%)
Apr 06, 2016 7.890 7.930 7.890 7.890 307 +0.03(+0.38%)
Apr 05, 2016 7.950 7.950 7.820 7.860 1,898 -0.15(-1.87%)
Apr 04, 2016 8.070 8.070 7.979 8.010 4,314 -0.12(-1.44%)
Apr 01, 2016 8.080 8.130 8.080 8.127 755 -0.02(-0.28%)
Mar 31, 2016 8.160 8.230 8.140 8.150 1,153 +0.00(+0.00%)
Mar 30, 2016 8.000 8.170 8.000 8.150 10,107 +0.18(+2.26%)
Mar 29, 2016 7.810 8.000 7.810 7.970 7,508 -0.03(-0.38%)
Mar 28, 2016 7.810 8.000 7.790 8.000 3,524 +0.21(+2.76%)
Mar 24, 2016 7.780 7.785 7.785 7.785 500 +0.07(+0.84%)
Mar 23, 2016 7.790 7.800 7.710 7.720 951 -0.18(-2.25%)
Mar 22, 2016 7.780 7.920 7.780 7.898 9,956 +0.16(+2.04%)
Mar 21, 2016 7.860 7.860 7.740 7.740 2,641 -0.01(-0.13%)
Mar 18, 2016 7.890 7.930 7.750 7.750 4,001 +0.02(+0.26%)
Mar 17, 2016 7.540 7.776 7.540 7.730 13,748 +0.25(+3.34%)
Mar 16, 2016 7.360 7.480 7.298 7.480 3,083 +0.14(+1.91%)
Mar 15, 2016 7.410 7.430 7.260 7.340 1,328 +0.01(+0.14%)
Mar 14, 2016 7.330 7.540 7.250 7.330 9,712 +0.02(+0.27%)
Mar 11, 2016 7.000 7.330 6.880 7.310 8,432 +0.09(+1.25%)
Mar 10, 2016 7.253 7.320 7.170 7.220 10,342 +0.03(+0.42%)
Mar 09, 2016 7.250 7.357 7.130 7.190 8,736 -0.02(-0.28%)
Mar 08, 2016 7.310 7.310 7.170 7.210 6,401 -0.14(-1.90%)
Mar 07, 2016 7.360 7.460 7.335 7.350 4,092 +0.06(+0.82%)
Mar 04, 2016 7.190 7.230 7.190 7.290 5,993 +0.22(+3.11%)
Mar 03, 2016 7.090 7.200 7.020 7.070 15,484 +0.02(+0.28%)
Mar 02, 2016 6.990 7.130 6.990 7.050 6,471 +0.03(+0.43%)
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.