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 30, 2015 8.400 8.490 8.240 8.240 12,091 -0.20(-2.37%)
Jan 29, 2015 8.570 8.590 8.431 8.440 14,668 -0.02(-0.24%)
Jan 28, 2015 8.750 8.750 8.460 8.460 17,945 -0.25(-2.87%)
Jan 27, 2015 8.620 8.890 8.420 8.710 58,534 +0.04(+0.46%)
Jan 26, 2015 8.860 8.860 8.610 8.670 18,660 -0.19(-2.14%)
Jan 23, 2015 8.860 8.960 8.800 8.860 14,213 +0.00(+0.00%)
Jan 22, 2015 8.880 8.930 8.850 8.860 6,841 +0.11(+1.26%)
Jan 21, 2015 8.770 8.980 8.680 8.750 37,489 -0.06(-0.68%)
Jan 20, 2015 8.790 9.020 8.740 8.810 17,068 +0.06(+0.69%)
Jan 16, 2015 9.010 9.010 8.750 8.750 11,314 -0.20(-2.23%)
Jan 15, 2015 8.910 9.030 8.840 8.950 11,223 +0.05(+0.56%)
Jan 14, 2015 8.960 9.000 8.710 8.900 29,629 -0.14(-1.55%)
Jan 13, 2015 9.440 9.450 8.900 9.040 40,734 -0.29(-3.07%)
Jan 12, 2015 9.370 9.440 9.321 9.326 4,625 -0.17(-1.83%)
Jan 09, 2015 9.520 9.640 9.460 9.500 34,980 +0.14(+1.50%)
Jan 08, 2015 9.340 9.540 9.330 9.360 4,039 -0.10(-1.06%)
Jan 07, 2015 9.320 9.520 9.300 9.460 5,321 +0.30(+3.28%)
Jan 06, 2015 9.020 9.360 9.020 9.160 5,585 +0.11(+1.22%)
Jan 05, 2015 9.520 9.520 8.960 9.050 10,843 -0.55(-5.73%)
Jan 02, 2015 9.870 9.980 9.590 9.600 4,426 -0.28(-2.83%)
Dec 31, 2014 10.27 9.880 9.880 9.880 5,400 -0.36(-3.52%)
Dec 30, 2014 10.20 10.48 10.19 10.24 24,592 +0.04(+0.39%)
Dec 29, 2014 10.29 10.56 10.20 10.20 3,369 +0.01(+0.10%)
Dec 26, 2014 10.13 10.56 10.13 10.19 3,482 +0.08(+0.79%)
Dec 24, 2014 10.06 10.11 10.11 10.11 18,200 +0.34(+3.48%)
Dec 23, 2014 9.730 10.13 9.710 9.770 10,938 +0.04(+0.41%)
Dec 22, 2014 9.440 9.750 9.300 9.730 15,221 +0.14(+1.46%)
Dec 19, 2014 10.30 10.30 9.360 9.590 28,231 -0.86(-8.23%)
Dec 18, 2014 9.200 10.45 9.200 10.45 41,995 +1.19(+12.85%)
Dec 17, 2014 8.760 9.760 8.710 9.260 56,156 +0.58(+6.68%)
Dec 16, 2014 8.690 8.850 8.550 8.680 25,720 -0.02(-0.23%)
Dec 15, 2014 8.930 9.110 8.500 8.700 17,393 -0.23(-2.58%)
Dec 12, 2014 9.031 9.088 8.900 8.930 4,389 -0.07(-0.78%)
Dec 11, 2014 9.120 9.140 9.000 9.000 15,306 -0.13(-1.42%)
Dec 10, 2014 9.470 9.560 9.125 9.130 24,812 -0.52(-5.39%)
Dec 09, 2014 9.650 9.670 9.440 9.650 8,466 +0.02(+0.21%)
Dec 08, 2014 9.980 10.04 9.630 9.630 16,823 -0.35(-3.51%)
Dec 05, 2014 10.22 10.22 9.850 9.980 35,923 -0.29(-2.82%)
Dec 04, 2014 10.30 10.41 10.24 10.27 6,376 -0.14(-1.34%)
Dec 03, 2014 10.50 10.62 10.39 10.41 25,362 -0.09(-0.86%)
Dec 02, 2014 10.53 10.65 10.43 10.50 10,350 -0.02(-0.19%)
Dec 01, 2014 10.99 11.20 10.37 10.52 12,684 -0.59(-5.31%)
Nov 28, 2014 11.37 11.37 11.11 11.11 2,225 -0.16(-1.42%)
Nov 26, 2014 11.47 11.27 11.27 11.27 10,100 -0.12(-1.05%)
Nov 25, 2014 11.48 11.55 11.31 11.39 4,447 -0.09(-0.78%)
Nov 24, 2014 11.50 11.53 11.41 11.48 14,166 +0.04(+0.35%)
Nov 21, 2014 11.40 11.47 11.36 11.44 31,473 +0.23(+2.05%)
Nov 20, 2014 11.34 11.35 11.21 11.21 4,603 -0.29(-2.52%)
Nov 19, 2014 11.27 11.50 11.27 11.50 1,305 +0.25(+2.22%)
Nov 18, 2014 11.43 11.45 11.23 11.25 35,438 -0.73(-6.09%)
Nov 17, 2014 11.98 12.00 11.90 11.98 785 +0.61(+5.36%)
Nov 14, 2014 11.55 11.62 11.29 11.37 6,647 -0.27(-2.32%)
Nov 13, 2014 11.58 11.64 11.45 11.64 4,359 -0.07(-0.60%)
Nov 12, 2014 11.82 11.82 11.57 11.71 7,301 -0.10(-0.85%)
Nov 11, 2014 11.64 11.92 11.64 11.81 3,411 +0.16(+1.37%)
Nov 10, 2014 11.72 12.02 11.65 11.65 25,610 +0.02(+0.17%)
Nov 07, 2014 12.25 12.35 11.52 11.63 12,437 -0.47(-3.88%)
Nov 06, 2014 12.50 12.50 12.04 12.10 6,744 -0.39(-3.12%)
Nov 05, 2014 12.63 12.82 12.42 12.49 13,185 -0.19(-1.50%)
Nov 04, 2014 12.84 12.98 12.68 12.68 3,760 -0.17(-1.32%)
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.