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 (%)
Feb 28, 2005 7.500 7.540 7.050 7.250 134,300 -0.30(-3.97%)
Feb 25, 2005 7.670 7.940 7.500 7.550 140,200 -0.07(-0.92%)
Feb 24, 2005 7.200 7.630 7.200 7.620 162,600 +0.44(+6.13%)
Feb 23, 2005 6.790 7.240 6.790 7.180 223,600 +0.39(+5.74%)
Feb 22, 2005 8.200 8.680 6.350 6.790 883,800 -1.24(-15.44%)
Feb 18, 2005 7.770 8.550 7.770 8.030 495,400 +0.34(+4.42%)
Feb 17, 2005 7.680 7.790 7.420 7.690 83,900 +0.16(+2.12%)
Feb 16, 2005 7.380 7.850 7.270 7.530 111,800 +0.22(+3.01%)
Feb 15, 2005 7.740 7.800 7.200 7.310 76,900 -0.38(-4.94%)
Feb 14, 2005 7.750 8.000 7.650 7.690 99,100 +0.09(+1.18%)
Feb 11, 2005 7.270 7.620 7.270 7.600 69,100 +0.33(+4.54%)
Feb 10, 2005 7.300 7.800 7.250 7.270 82,200 -0.04(-0.55%)
Feb 09, 2005 7.800 7.850 7.300 7.310 158,700 -0.47(-6.04%)
Feb 08, 2005 8.110 8.290 7.530 7.780 236,100 -0.24(-2.99%)
Feb 07, 2005 7.310 8.140 7.310 8.020 342,400 +0.82(+11.39%)
Feb 04, 2005 6.960 7.360 6.900 7.200 105,600 +0.13(+1.84%)
Feb 03, 2005 7.100 7.290 6.750 7.070 107,600 -0.11(-1.53%)
Feb 02, 2005 7.050 7.340 6.700 7.180 94,000 +0.09(+1.27%)
Feb 01, 2005 7.220 7.500 7.000 7.090 155,800 -0.11(-1.53%)
Jan 31, 2005 6.270 7.250 6.100 7.200 275,800 +0.95(+15.20%)
Jan 28, 2005 6.180 6.300 6.110 6.250 48,300 +0.15(+2.46%)
Jan 27, 2005 5.850 6.150 5.800 6.100 66,100 +0.19(+3.21%)
Jan 26, 2005 6.000 6.190 5.780 5.910 66,700 -0.08(-1.34%)
Jan 25, 2005 5.940 6.350 5.920 5.990 114,800 +0.19(+3.28%)
Jan 24, 2005 6.250 6.500 5.760 5.800 181,300 -0.45(-7.20%)
Jan 21, 2005 6.250 6.610 6.200 6.250 74,200 +0.00(+0.00%)
Jan 20, 2005 6.270 6.750 6.200 6.250 147,400 -0.21(-3.25%)
Jan 19, 2005 6.600 6.600 6.050 6.460 182,400 -0.02(-0.31%)
Jan 18, 2005 6.610 6.930 6.250 6.480 189,000 -0.17(-2.56%)
Jan 14, 2005 6.050 6.650 6.050 6.650 285,600 +0.65(+10.83%)
Jan 13, 2005 5.490 6.140 5.350 6.000 277,600 +0.52(+9.49%)
Jan 12, 2005 5.700 5.800 5.110 5.480 388,500 -0.19(-3.35%)
Jan 11, 2005 6.210 6.210 5.600 5.670 359,100 -0.84(-12.90%)
Jan 10, 2005 6.600 6.950 6.400 6.510 180,200 -0.44(-6.33%)
Jan 07, 2005 6.780 7.190 6.450 6.950 224,700 +0.20(+2.96%)
Jan 06, 2005 6.480 6.790 6.100 6.750 239,500 +0.40(+6.30%)
Jan 05, 2005 6.550 7.000 5.900 6.350 416,100 -0.63(-9.03%)
Jan 04, 2005 7.950 7.950 6.510 6.980 535,400 -0.82(-10.51%)
Jan 03, 2005 8.700 8.700 7.760 7.800 393,600 +0.10(+1.30%)
Dec 31, 2004 7.150 7.840 6.790 7.700 486,300 +0.40(+5.48%)
Dec 30, 2004 8.230 8.250 7.250 7.300 686,600 -1.33(-15.41%)
Dec 29, 2004 8.500 8.700 8.060 8.630 503,700 +0.63(+7.88%)
Dec 28, 2004 7.500 8.750 7.350 8.000 768,300 +0.67(+9.14%)
Dec 27, 2004 6.940 7.480 6.800 7.330 426,400 +0.79(+12.08%)
Dec 23, 2004 6.780 6.940 6.500 6.540 178,300 -0.09(-1.36%)
Dec 22, 2004 6.470 6.950 6.250 6.630 596,400 +0.41(+6.59%)
Dec 21, 2004 5.120 6.250 5.120 6.220 959,200 +1.07(+20.78%)
Dec 20, 2004 5.180 5.200 5.000 5.150 29,700 -0.01(-0.19%)
Dec 17, 2004 5.290 5.290 5.150 5.160 21,300 -0.04(-0.77%)
Dec 16, 2004 5.230 5.300 5.150 5.200 77,900 +0.00(+0.00%)
Dec 15, 2004 5.030 5.200 4.950 5.200 52,200 +0.07(+1.36%)
Dec 14, 2004 5.180 5.420 4.880 5.130 143,700 +0.02(+0.39%)
Dec 13, 2004 4.680 5.110 4.660 5.110 102,400 +0.51(+11.09%)
Dec 10, 2004 4.700 4.940 4.600 4.600 46,400 -0.05(-1.08%)
Dec 09, 2004 4.670 4.670 4.440 4.650 51,500 -0.02(-0.43%)
Dec 08, 2004 4.800 4.890 4.600 4.670 108,200 -0.21(-4.30%)
Dec 07, 2004 5.200 5.290 4.760 4.880 76,100 -0.31(-5.97%)
Dec 06, 2004 5.300 5.500 5.120 5.190 125,100 -0.03(-0.57%)
Dec 03, 2004 4.800 5.290 4.600 5.220 164,700 +0.42(+8.75%)
Dec 02, 2004 5.390 5.400 4.600 4.800 185,000 -0.44(-8.40%)
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.