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 )

31.53 -1.22 (-3.73%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2011 8.270 8.270 8.150 8.260 49,661 +0.07(+0.85%)
Jan 28, 2011 8.470 8.500 8.101 8.190 31,573 -0.28(-3.31%)
Jan 27, 2011 8.480 8.579 8.400 8.470 44,848 -0.03(-0.35%)
Jan 26, 2011 8.470 8.760 8.470 8.500 267,025 +0.00(+0.00%)
Jan 25, 2011 8.320 8.500 8.230 8.500 32,460 +0.18(+2.16%)
Jan 24, 2011 8.150 8.350 8.150 8.320 22,344 +0.07(+0.85%)
Jan 21, 2011 8.280 8.300 8.230 8.250 18,271 +0.00(+0.00%)
Jan 20, 2011 8.110 8.320 8.110 8.250 76,570 +0.11(+1.35%)
Jan 19, 2011 8.240 8.240 8.100 8.140 37,607 -0.04(-0.49%)
Jan 18, 2011 8.110 8.290 8.110 8.180 26,314 +0.02(+0.29%)
Jan 14, 2011 8.160 8.200 8.080 8.156 16,900 -0.04(-0.54%)
Jan 13, 2011 8.240 8.240 8.060 8.200 35,420 +0.03(+0.37%)
Jan 12, 2011 8.140 8.270 8.030 8.170 75,366 +0.05(+0.62%)
Jan 11, 2011 8.150 8.200 8.040 8.120 33,970 -0.01(-0.12%)
Jan 10, 2011 7.990 8.160 7.920 8.130 68,988 +0.17(+2.14%)
Jan 07, 2011 8.050 8.050 7.930 7.960 16,591 -0.02(-0.25%)
Jan 06, 2011 8.010 8.070 7.910 7.980 30,745 +0.02(+0.25%)
Jan 05, 2011 7.990 8.020 7.900 7.960 41,696 +0.04(+0.51%)
Jan 04, 2011 8.120 8.120 7.880 7.920 31,944 -0.04(-0.50%)
Jan 03, 2011 8.110 8.200 7.950 7.960 73,663 +0.13(+1.66%)
Dec 31, 2010 7.800 7.970 7.750 7.830 16,352 +0.03(+0.38%)
Dec 30, 2010 7.950 7.970 7.800 7.800 42,413 -0.10(-1.27%)
Dec 29, 2010 7.940 8.030 7.840 7.900 83,923 -0.10(-1.25%)
Dec 28, 2010 8.020 8.030 7.870 8.000 22,025 -0.03(-0.37%)
Dec 27, 2010 8.230 8.230 7.950 8.030 56,586 +0.00(+0.00%)
Dec 23, 2010 7.860 8.040 7.860 8.030 17,401 +0.04(+0.50%)
Dec 22, 2010 8.060 8.100 7.990 7.990 52,461 -0.05(-0.62%)
Dec 21, 2010 7.860 8.100 7.860 8.040 32,070 +0.10(+1.26%)
Dec 20, 2010 7.990 8.000 7.850 7.940 19,225 -0.01(-0.13%)
Dec 17, 2010 7.890 8.010 7.864 7.950 23,326 +0.06(+0.76%)
Dec 16, 2010 7.760 7.910 7.680 7.890 47,510 +0.12(+1.54%)
Dec 15, 2010 7.870 7.920 7.730 7.770 24,866 -0.18(-2.26%)
Dec 14, 2010 8.100 8.140 7.850 7.950 29,751 -0.04(-0.50%)
Dec 13, 2010 8.000 8.500 7.900 7.990 65,757 +0.12(+1.52%)
Dec 10, 2010 7.850 7.900 7.800 7.870 22,556 +0.01(+0.13%)
Dec 09, 2010 7.730 7.860 7.680 7.860 29,277 +0.22(+2.88%)
Dec 08, 2010 7.640 7.730 7.630 7.640 32,353 +0.09(+1.19%)
Dec 07, 2010 7.720 7.880 7.550 7.550 16,810 -0.24(-3.08%)
Dec 06, 2010 7.480 7.790 7.440 7.790 23,074 +0.23(+3.04%)
Dec 03, 2010 7.510 7.590 7.490 7.560 15,505 +0.05(+0.67%)
Dec 02, 2010 7.390 7.670 7.390 7.510 38,182 +0.16(+2.18%)
Dec 01, 2010 7.380 7.420 7.300 7.350 24,445 +0.09(+1.24%)
Nov 30, 2010 7.290 7.300 7.040 7.260 40,201 +0.01(+0.14%)
Nov 29, 2010 6.950 7.260 6.900 7.250 29,661 +0.25(+3.57%)
Nov 26, 2010 7.150 7.160 6.980 7.000 35,934 -0.12(-1.69%)
Nov 24, 2010 6.940 7.120 7.120 7.120 19,923 +0.18(+2.59%)
Nov 23, 2010 7.070 7.130 6.890 6.940 54,600 -0.22(-3.07%)
Nov 22, 2010 6.950 7.210 6.950 7.160 42,581 +0.00(+0.00%)
Nov 19, 2010 7.160 7.180 7.060 7.160 70,760 -0.05(-0.69%)
Nov 18, 2010 7.140 7.220 7.050 7.210 124,579 +0.20(+2.85%)
Nov 17, 2010 6.980 7.080 6.970 7.010 21,386 +0.06(+0.86%)
Nov 16, 2010 7.000 7.050 6.900 6.950 41,486 -0.13(-1.84%)
Nov 15, 2010 7.110 7.240 7.020 7.080 10,807 -0.03(-0.42%)
Nov 12, 2010 7.320 7.350 7.110 7.110 11,164 -0.24(-3.27%)
Nov 11, 2010 7.200 7.350 7.160 7.350 37,940 +0.14(+1.94%)
Nov 10, 2010 7.200 7.330 7.200 7.210 17,502 +0.00(+0.00%)
Nov 09, 2010 7.530 7.600 7.200 7.210 49,674 -0.29(-3.87%)
Nov 08, 2010 7.300 7.500 7.300 7.500 33,714 +0.08(+1.08%)
Nov 05, 2010 7.460 7.500 7.370 7.420 52,333 -0.05(-0.67%)
Nov 04, 2010 7.450 7.550 7.400 7.470 56,193 +0.04(+0.54%)
Nov 03, 2010 7.570 7.570 7.380 7.430 45,155 -0.18(-2.37%)
Nov 02, 2010 7.250 7.770 7.250 7.610 26,221 +0.35(+4.82%)
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.