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 (%)
Oct 31, 2011 6.880 6.930 6.500 6.500 20,385 -0.49(-7.01%)
Oct 28, 2011 6.900 7.010 6.800 6.990 35,349 +0.09(+1.30%)
Oct 27, 2011 7.430 7.430 6.760 6.900 62,578 -0.10(-1.43%)
Oct 26, 2011 6.570 7.000 6.370 7.000 52,547 +0.48(+7.36%)
Oct 25, 2011 6.830 6.840 6.360 6.520 24,685 -0.17(-2.54%)
Oct 24, 2011 6.190 6.720 6.190 6.690 34,590 +0.49(+7.90%)
Oct 21, 2011 6.280 6.390 6.170 6.200 27,629 -0.01(-0.16%)
Oct 20, 2011 6.180 6.370 6.150 6.210 34,581 -0.05(-0.80%)
Oct 19, 2011 6.300 6.450 6.200 6.260 42,643 -0.03(-0.48%)
Oct 18, 2011 6.150 6.320 5.980 6.290 22,478 +0.14(+2.28%)
Oct 17, 2011 6.080 6.240 5.980 6.150 22,321 -0.10(-1.60%)
Oct 14, 2011 6.240 6.250 6.150 6.250 10,749 +0.01(+0.16%)
Oct 13, 2011 6.280 6.310 6.190 6.240 21,444 -0.15(-2.35%)
Oct 12, 2011 6.450 6.450 6.250 6.390 12,339 -0.10(-1.54%)
Oct 11, 2011 6.180 6.490 6.180 6.490 5,329 +0.21(+3.34%)
Oct 10, 2011 6.150 6.440 5.980 6.280 17,441 +0.18(+2.95%)
Oct 07, 2011 6.290 6.360 6.100 6.100 8,366 -0.13(-2.09%)
Oct 06, 2011 6.140 6.300 6.140 6.230 3,400 +0.13(+2.13%)
Oct 05, 2011 5.790 6.120 5.790 6.100 10,901 +0.35(+6.09%)
Oct 04, 2011 5.740 5.990 5.620 5.750 7,958 -0.18(-3.04%)
Oct 03, 2011 5.980 6.120 5.800 5.930 25,724 -0.19(-3.10%)
Sep 30, 2011 5.880 6.120 5.830 6.120 37,797 +0.06(+0.99%)
Sep 29, 2011 6.170 6.350 6.060 6.060 68,396 -0.07(-1.14%)
Sep 28, 2011 6.420 6.420 6.000 6.130 15,471 -0.17(-2.70%)
Sep 27, 2011 5.710 6.300 5.531 6.300 22,621 +0.27(+4.48%)
Sep 26, 2011 6.000 6.030 5.870 6.030 8,739 +0.08(+1.34%)
Sep 23, 2011 5.700 6.020 5.566 5.950 28,170 +0.16(+2.81%)
Sep 22, 2011 6.050 6.230 5.690 5.787 35,726 -0.41(-6.65%)
Sep 21, 2011 6.090 6.200 6.030 6.200 43,790 +0.04(+0.65%)
Sep 20, 2011 6.170 6.330 6.160 6.160 5,948 -0.10(-1.60%)
Sep 19, 2011 6.150 6.310 6.110 6.260 57,462 -0.03(-0.48%)
Sep 16, 2011 6.370 6.420 6.150 6.290 4,115 -0.12(-1.87%)
Sep 15, 2011 6.150 6.470 6.150 6.410 8,867 +0.17(+2.72%)
Sep 14, 2011 6.080 6.290 6.050 6.240 13,522 -0.03(-0.48%)
Sep 13, 2011 6.250 6.330 6.180 6.270 3,306 +0.03(+0.48%)
Sep 12, 2011 6.230 6.290 6.160 6.240 5,536 -0.07(-1.11%)
Sep 09, 2011 6.630 6.810 6.260 6.310 17,223 -0.49(-7.21%)
Sep 08, 2011 6.700 6.809 6.600 6.800 27,077 +0.15(+2.26%)
Sep 07, 2011 6.740 6.780 6.650 6.650 2,712 -0.06(-0.89%)
Sep 06, 2011 6.720 6.740 6.610 6.710 17,700 -0.03(-0.45%)
Sep 02, 2011 6.500 6.780 6.500 6.740 4,861 -0.14(-2.03%)
Sep 01, 2011 6.760 6.910 6.690 6.880 16,866 +0.01(+0.15%)
Aug 31, 2011 6.680 6.870 6.680 6.870 9,837 +0.14(+2.08%)
Aug 30, 2011 6.820 6.850 6.730 6.730 9,117 -0.06(-0.88%)
Aug 29, 2011 6.930 6.930 6.714 6.790 19,871 +0.10(+1.49%)
Aug 26, 2011 6.700 6.730 6.600 6.690 10,869 -0.03(-0.45%)
Aug 25, 2011 6.810 6.810 6.720 6.720 2,328 -0.05(-0.74%)
Aug 24, 2011 6.830 6.830 6.760 6.770 5,577 -0.06(-0.88%)
Aug 23, 2011 6.840 6.880 6.760 6.830 24,495 +0.04(+0.59%)
Aug 22, 2011 6.900 7.079 6.770 6.790 4,450 -0.06(-0.88%)
Aug 19, 2011 6.780 6.930 6.780 6.850 3,468 +0.02(+0.29%)
Aug 18, 2011 7.090 7.120 6.760 6.830 24,991 -0.45(-6.18%)
Aug 17, 2011 7.340 7.390 7.070 7.280 16,888 +0.06(+0.83%)
Aug 16, 2011 7.170 7.290 6.630 7.220 41,036 +0.02(+0.28%)
Aug 15, 2011 7.270 7.300 7.020 7.200 40,959 +0.20(+2.86%)
Aug 12, 2011 7.150 7.500 6.950 7.000 39,434 -0.02(-0.28%)
Aug 11, 2011 6.600 7.200 6.600 7.020 37,501 +0.61(+9.52%)
Aug 10, 2011 6.580 6.580 6.273 6.410 7,442 -0.15(-2.29%)
Aug 09, 2011 6.580 6.580 6.240 6.560 17,139 +0.16(+2.50%)
Aug 08, 2011 6.580 6.980 6.160 6.400 43,179 -0.58(-8.31%)
Aug 05, 2011 6.780 6.980 6.420 6.980 24,114 +0.38(+5.76%)
Aug 04, 2011 7.110 7.220 6.600 6.600 16,984 -0.60(-8.33%)
Aug 03, 2011 7.250 7.330 7.130 7.200 12,849 -0.07(-0.96%)
Aug 02, 2011 7.270 7.380 7.060 7.270 37,061 -0.01(-0.14%)
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.