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 (%)
Oct 29, 2004 3.650 3.710 3.550 3.550 37,800 +0.00(+0.00%)
Oct 28, 2004 3.800 3.850 3.500 3.550 39,300 -0.18(-4.83%)
Oct 27, 2004 3.910 3.910 3.710 3.730 58,000 -0.17(-4.36%)
Oct 26, 2004 4.100 4.160 3.790 3.900 56,400 -0.14(-3.47%)
Oct 25, 2004 3.700 4.100 3.700 4.040 78,900 +0.39(+10.68%)
Oct 22, 2004 3.720 3.750 3.600 3.650 32,800 -0.04(-1.08%)
Oct 21, 2004 3.650 3.740 3.620 3.690 11,000 +0.01(+0.27%)
Oct 20, 2004 3.580 3.680 3.550 3.680 50,400 +0.00(+0.00%)
Oct 19, 2004 3.790 3.800 3.500 3.680 76,900 -0.06(-1.60%)
Oct 18, 2004 3.900 3.980 3.700 3.740 44,200 -0.21(-5.32%)
Oct 15, 2004 3.550 3.950 3.550 3.950 29,100 +0.30(+8.22%)
Oct 14, 2004 3.970 3.970 3.650 3.650 52,400 -0.32(-8.06%)
Oct 13, 2004 4.400 4.400 3.500 3.970 235,700 -0.35(-8.10%)
Oct 12, 2004 4.100 4.330 4.010 4.320 83,400 +0.22(+5.37%)
Oct 11, 2004 4.200 4.250 4.050 4.100 25,200 -0.10(-2.38%)
Oct 08, 2004 4.200 4.330 4.150 4.200 51,200 +0.04(+0.96%)
Oct 07, 2004 4.350 4.350 4.150 4.160 52,600 -0.09(-2.12%)
Oct 06, 2004 4.150 4.310 4.150 4.250 110,000 +0.08(+1.92%)
Oct 05, 2004 4.390 4.500 4.130 4.170 208,500 -0.15(-3.47%)
Oct 04, 2004 4.400 4.400 4.200 4.320 153,400 +0.08(+1.89%)
Oct 01, 2004 3.950 4.400 3.940 4.240 234,400 +0.34(+8.72%)
Sep 30, 2004 3.670 3.990 3.670 3.900 81,700 +0.19(+5.12%)
Sep 29, 2004 3.890 3.900 3.680 3.710 57,000 -0.17(-4.38%)
Sep 28, 2004 3.720 3.890 3.720 3.880 53,500 +0.16(+4.30%)
Sep 27, 2004 3.400 3.900 3.350 3.720 58,600 +0.21(+5.98%)
Sep 24, 2004 3.510 3.610 3.490 3.510 30,800 +0.11(+3.24%)
Sep 23, 2004 3.150 3.400 3.150 3.400 28,200 +0.10(+3.03%)
Sep 22, 2004 3.250 3.300 3.130 3.300 55,100 -0.10(-2.94%)
Sep 21, 2004 3.400 3.400 3.200 3.400 73,500 -0.05(-1.45%)
Sep 20, 2004 3.520 3.520 3.410 3.450 6,200 -0.11(-3.09%)
Sep 17, 2004 3.530 3.700 3.450 3.560 23,800 +0.12(+3.49%)
Sep 16, 2004 3.350 3.450 3.100 3.440 25,500 -0.01(-0.29%)
Sep 15, 2004 3.500 3.500 3.350 3.450 11,400 -0.05(-1.43%)
Sep 14, 2004 3.520 3.540 3.200 3.500 43,600 -0.10(-2.78%)
Sep 13, 2004 3.700 3.800 3.600 3.600 49,700 -0.02(-0.55%)
Sep 10, 2004 3.590 3.900 3.550 3.620 70,500 +0.16(+4.62%)
Sep 09, 2004 3.240 3.690 3.240 3.460 63,500 +0.22(+6.79%)
Sep 08, 2004 3.200 3.240 3.200 3.240 2,600 +0.03(+0.93%)
Sep 07, 2004 3.150 3.210 3.150 3.210 9,300 +0.08(+2.56%)
Sep 03, 2004 3.150 3.150 3.130 3.130 1,700 -0.08(-2.49%)
Sep 02, 2004 3.100 3.210 3.010 3.210 23,000 +0.17(+5.59%)
Sep 01, 2004 3.000 3.050 3.000 3.040 5,600 +0.02(+0.66%)
Aug 31, 2004 3.100 3.160 2.990 3.020 15,400 -0.08(-2.58%)
Aug 30, 2004 2.860 3.110 2.860 3.100 22,000 +0.22(+7.64%)
Aug 27, 2004 2.900 2.900 2.860 2.880 9,000 -0.03(-1.03%)
Aug 26, 2004 2.850 2.970 2.850 2.910 9,400 +0.00(+0.00%)
Aug 25, 2004 2.821 2.970 2.820 2.910 12,200 -0.04(-1.36%)
Aug 24, 2004 2.900 2.990 2.760 2.950 68,300 +0.03(+1.03%)
Aug 23, 2004 3.058 3.058 2.900 2.920 13,000 -0.09(-2.99%)
Aug 20, 2004 3.050 3.080 3.000 3.010 15,000 +0.01(+0.33%)
Aug 19, 2004 2.920 3.060 2.910 3.000 39,000 +0.03(+1.01%)
Aug 18, 2004 2.960 3.120 2.960 2.970 3,500 -0.13(-4.19%)
Aug 17, 2004 3.122 3.200 3.100 3.100 15,300 -0.02(-0.64%)
Aug 16, 2004 3.200 3.250 3.110 3.120 23,200 -0.05(-1.58%)
Aug 13, 2004 3.150 3.170 3.100 3.170 15,600 +0.07(+2.26%)
Aug 12, 2004 3.200 3.250 3.100 3.100 3,900 -0.05(-1.59%)
Aug 11, 2004 3.050 3.150 3.050 3.150 10,200 +0.05(+1.61%)
Aug 10, 2004 3.050 3.100 3.010 3.100 7,800 +0.08(+2.65%)
Aug 09, 2004 2.900 3.050 2.900 3.020 14,700 +0.11(+3.78%)
Aug 06, 2004 3.120 3.120 2.800 2.910 60,900 -0.39(-11.82%)
Aug 05, 2004 3.290 3.300 3.220 3.300 8,600 +0.01(+0.30%)
Aug 04, 2004 3.400 3.630 3.290 3.290 18,700 -0.11(-3.24%)
Aug 03, 2004 3.200 3.400 3.199 3.400 11,800 +0.10(+3.03%)
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.