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 (%)
Feb 28, 2006 5.260 5.350 5.120 5.150 36,500 -0.11(-2.09%)
Feb 27, 2006 5.280 5.380 5.260 5.260 41,700 -0.07(-1.31%)
Feb 24, 2006 5.280 5.400 5.280 5.330 19,300 +0.05(+0.95%)
Feb 23, 2006 5.320 5.430 5.270 5.280 59,300 -0.07(-1.31%)
Feb 22, 2006 5.150 5.350 5.150 5.350 49,500 +0.20(+3.88%)
Feb 21, 2006 5.050 5.150 5.010 5.150 9,000 +0.03(+0.59%)
Feb 17, 2006 4.960 5.120 4.960 5.120 4,700 +0.09(+1.79%)
Feb 16, 2006 5.140 5.150 4.910 5.030 16,300 -0.06(-1.18%)
Feb 15, 2006 5.110 5.140 5.000 5.090 6,200 +0.03(+0.59%)
Feb 14, 2006 4.950 5.100 4.900 5.060 19,600 +0.09(+1.81%)
Feb 13, 2006 4.950 5.000 4.790 4.970 45,000 -0.07(-1.39%)
Feb 10, 2006 5.000 5.050 4.890 5.040 36,400 +0.09(+1.82%)
Feb 09, 2006 5.120 5.250 4.800 4.950 67,400 -0.07(-1.39%)
Feb 08, 2006 5.100 5.200 4.960 5.020 41,700 -0.18(-3.46%)
Feb 07, 2006 5.400 5.500 5.170 5.200 45,400 -0.14(-2.62%)
Feb 06, 2006 5.100 5.340 4.960 5.340 44,900 +0.24(+4.71%)
Feb 03, 2006 4.950 5.200 4.750 5.100 69,000 +0.05(+0.99%)
Feb 02, 2006 5.160 5.250 4.950 5.050 40,200 -0.19(-3.63%)
Feb 01, 2006 5.320 5.350 4.970 5.240 62,300 -0.06(-1.13%)
Jan 31, 2006 5.200 5.380 5.080 5.300 46,400 +0.03(+0.57%)
Jan 30, 2006 5.480 5.600 5.200 5.270 137,000 -0.03(-0.57%)
Jan 27, 2006 5.000 5.490 5.000 5.300 244,100 +0.33(+6.64%)
Jan 26, 2006 4.900 4.980 4.850 4.970 28,300 +0.14(+2.90%)
Jan 25, 2006 4.900 4.980 4.800 4.830 54,300 -0.03(-0.62%)
Jan 24, 2006 4.600 4.900 4.600 4.860 92,700 +0.28(+6.11%)
Jan 23, 2006 4.350 4.590 4.320 4.580 32,400 +0.17(+3.84%)
Jan 20, 2006 4.500 4.520 4.380 4.411 34,400 -0.07(-1.55%)
Jan 19, 2006 4.300 4.520 4.300 4.480 36,500 +0.14(+3.23%)
Jan 18, 2006 4.360 4.360 4.210 4.340 13,900 -0.01(-0.23%)
Jan 17, 2006 4.350 4.420 4.280 4.350 16,000 +0.02(+0.46%)
Jan 13, 2006 4.390 4.410 4.310 4.330 20,400 +0.02(+0.46%)
Jan 12, 2006 4.340 4.450 4.310 4.310 9,600 +0.04(+0.94%)
Jan 11, 2006 4.070 4.490 4.070 4.270 32,600 +0.21(+5.17%)
Jan 10, 2006 4.050 4.140 4.050 4.060 13,700 -0.03(-0.73%)
Jan 09, 2006 4.050 4.120 4.010 4.090 11,400 -0.06(-1.45%)
Jan 06, 2006 4.070 4.150 4.010 4.150 15,200 +0.13(+3.23%)
Jan 05, 2006 4.150 4.150 4.020 4.020 11,700 -0.12(-2.90%)
Jan 04, 2006 4.000 4.150 3.960 4.140 39,300 +0.18(+4.55%)
Jan 03, 2006 4.000 4.050 3.960 3.960 25,500 +0.00(+0.00%)
Dec 30, 2005 4.050 4.100 3.950 3.960 15,300 -0.14(-3.41%)
Dec 29, 2005 4.100 4.250 4.000 4.100 38,500 -0.02(-0.49%)
Dec 28, 2005 4.050 4.160 4.000 4.120 16,000 +0.12(+3.00%)
Dec 27, 2005 4.000 4.180 4.000 4.000 13,900 -0.08(-1.96%)
Dec 23, 2005 4.010 4.120 3.950 4.080 8,500 -0.02(-0.49%)
Dec 22, 2005 4.250 4.250 3.950 4.100 8,100 -0.05(-1.20%)
Dec 21, 2005 4.040 4.180 3.990 4.150 13,000 +0.06(+1.47%)
Dec 20, 2005 4.100 4.100 3.940 4.090 32,800 +0.03(+0.74%)
Dec 19, 2005 4.300 4.320 4.030 4.060 23,400 -0.24(-5.58%)
Dec 16, 2005 4.310 4.360 4.300 4.300 2,500 +0.00(+0.00%)
Dec 15, 2005 4.310 4.320 4.240 4.300 2,600 +0.04(+0.94%)
Dec 14, 2005 4.400 4.400 4.260 4.260 8,800 -0.17(-3.84%)
Dec 13, 2005 4.430 4.500 4.360 4.430 9,200 +0.07(+1.61%)
Dec 12, 2005 4.310 4.430 4.310 4.360 5,700 +0.06(+1.40%)
Dec 09, 2005 4.250 4.310 4.250 4.300 15,400 +0.04(+0.94%)
Dec 08, 2005 4.430 4.430 4.260 4.260 22,400 -0.18(-4.05%)
Dec 07, 2005 4.510 4.530 4.400 4.440 26,600 -0.14(-3.06%)
Dec 06, 2005 4.600 4.600 4.510 4.580 34,000 +0.02(+0.44%)
Dec 05, 2005 4.600 4.700 4.520 4.560 14,700 +0.01(+0.22%)
Dec 02, 2005 4.510 4.800 4.470 4.550 64,200 +0.08(+1.79%)
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.