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 )

31.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2008 9.990 10.65 9.950 10.15 655,881 +0.15(+1.50%)
Jan 30, 2008 9.800 10.02 9.700 10.00 399,032 +0.13(+1.32%)
Jan 29, 2008 9.980 10.06 9.760 9.870 356,600 +0.01(+0.10%)
Jan 28, 2008 9.770 9.950 9.450 9.860 58,700 +0.16(+1.65%)
Jan 25, 2008 9.810 9.900 9.530 9.700 50,800 +0.04(+0.41%)
Jan 24, 2008 9.930 9.930 9.360 9.660 105,400 +0.29(+3.09%)
Jan 23, 2008 8.910 10.10 8.900 9.370 173,250 +0.17(+1.85%)
Jan 22, 2008 8.820 9.610 8.820 9.200 254,561 -0.12(-1.29%)
Jan 21, 2008 9.260 9.550 9.250 9.320 0 +0.00(+0.00%)
Jan 18, 2008 9.260 9.550 9.250 9.320 137,310 -0.03(-0.32%)
Jan 17, 2008 9.600 9.700 9.200 9.350 92,500 -0.15(-1.58%)
Jan 16, 2008 9.440 9.710 9.210 9.500 128,331 -0.21(-2.16%)
Jan 15, 2008 9.650 9.820 8.750 9.710 148,200 -0.13(-1.32%)
Jan 14, 2008 9.620 9.880 9.620 9.840 95,300 +0.22(+2.29%)
Jan 11, 2008 9.980 9.990 9.610 9.620 137,300 -0.23(-2.34%)
Jan 10, 2008 9.570 9.950 9.570 9.850 56,400 +0.10(+1.03%)
Jan 09, 2008 9.900 9.910 9.540 9.750 137,400 -0.22(-2.21%)
Jan 08, 2008 10.26 10.44 9.720 9.970 625,700 -0.17(-1.68%)
Jan 07, 2008 10.03 10.40 9.990 10.14 120,468 -0.24(-2.31%)
Jan 04, 2008 10.61 10.65 10.09 10.38 130,430 -0.27(-2.54%)
Jan 03, 2008 10.50 10.65 10.36 10.65 179,500 +0.25(+2.40%)
Jan 02, 2008 10.03 10.55 10.03 10.40 214,820 +0.05(+0.48%)
Jan 01, 2008 10.37 10.52 10.10 10.35 0 +0.00(+0.00%)
Dec 31, 2007 10.37 10.52 10.10 10.35 130,419 -0.02(-0.19%)
Dec 28, 2007 10.57 10.75 10.37 10.37 103,221 -0.30(-2.81%)
Dec 27, 2007 10.99 10.99 10.60 10.67 99,330 -0.23(-2.11%)
Dec 26, 2007 10.65 10.94 10.63 10.90 175,100 +0.22(+2.06%)
Dec 24, 2007 10.65 10.75 10.60 10.68 31,300 +0.00(+0.00%)
Dec 21, 2007 10.73 10.75 10.55 10.68 51,600 -0.01(-0.09%)
Dec 20, 2007 10.72 10.73 10.35 10.69 61,600 -0.01(-0.09%)
Dec 19, 2007 10.98 10.98 10.55 10.70 162,600 +0.07(+0.66%)
Dec 18, 2007 10.48 10.70 10.45 10.63 212,900 +0.23(+2.21%)
Dec 17, 2007 10.40 10.46 10.25 10.40 259,344 +0.11(+1.07%)
Dec 14, 2007 10.10 10.45 10.00 10.29 118,200 -0.01(-0.10%)
Dec 13, 2007 10.56 10.56 10.10 10.30 103,000 -0.32(-3.01%)
Dec 12, 2007 10.55 10.70 10.40 10.62 124,800 +0.22(+2.12%)
Dec 11, 2007 10.40 10.55 10.15 10.40 171,260 +0.09(+0.87%)
Dec 10, 2007 10.11 10.35 10.01 10.31 188,570 +0.32(+3.20%)
Dec 07, 2007 9.900 10.07 9.800 9.990 80,700 +0.13(+1.32%)
Dec 06, 2007 9.800 9.920 9.700 9.860 123,250 +0.10(+1.02%)
Dec 05, 2007 9.600 9.760 9.560 9.760 131,200 +0.18(+1.88%)
Dec 04, 2007 9.790 9.790 9.500 9.580 115,100 -0.13(-1.34%)
Dec 03, 2007 9.640 9.800 9.500 9.710 139,400 +0.14(+1.46%)
Nov 30, 2007 9.980 9.980 9.550 9.570 107,900 +0.03(+0.31%)
Nov 29, 2007 9.720 9.780 9.190 9.540 66,600 -0.12(-1.24%)
Nov 28, 2007 9.590 9.700 9.470 9.660 117,500 +0.20(+2.11%)
Nov 27, 2007 9.550 9.600 9.310 9.460 111,800 -0.14(-1.46%)
Nov 26, 2007 9.850 9.850 9.300 9.600 66,900 +0.01(+0.10%)
Nov 23, 2007 9.440 9.630 9.430 9.590 49,200 +0.15(+1.59%)
Nov 21, 2007 8.890 9.940 8.890 9.440 182,965 -0.36(-3.67%)
Nov 20, 2007 9.620 9.960 9.620 9.800 129,700 +0.06(+0.62%)
Nov 19, 2007 10.20 10.20 9.600 9.740 163,700 +0.06(+0.62%)
Nov 16, 2007 9.470 9.700 9.470 9.680 70,300 +0.21(+2.22%)
Nov 15, 2007 9.750 9.750 9.350 9.470 224,600 -0.36(-3.66%)
Nov 14, 2007 9.860 10.00 9.610 9.830 216,000 +0.17(+1.76%)
Nov 13, 2007 9.500 9.940 9.500 9.660 102,706 -0.09(-0.92%)
Nov 12, 2007 10.05 10.09 9.690 9.750 705,500 -0.24(-2.40%)
Nov 09, 2007 10.05 10.10 9.650 9.990 193,550 -0.13(-1.28%)
Nov 08, 2007 10.19 10.27 9.750 10.12 190,600 -0.03(-0.30%)
Nov 07, 2007 10.00 10.57 10.00 10.15 106,800 -0.23(-2.22%)
Nov 06, 2007 10.21 10.44 10.21 10.38 44,400 +0.24(+2.37%)
Nov 05, 2007 10.01 10.20 9.650 10.14 86,900 +0.01(+0.10%)
Nov 02, 2007 10.26 10.40 9.800 10.13 164,900 -0.18(-1.75%)
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.