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 (%)
Mar 31, 2006 7.480 7.480 6.650 7.030 161,300 -0.32(-4.35%)
Mar 30, 2006 7.100 7.420 7.050 7.350 332,100 +0.45(+6.52%)
Mar 29, 2006 6.000 6.950 6.000 6.900 335,000 +0.96(+16.16%)
Mar 28, 2006 5.740 5.990 5.740 5.940 52,200 +0.24(+4.21%)
Mar 27, 2006 5.800 5.800 5.700 5.700 11,500 -0.10(-1.72%)
Mar 24, 2006 5.710 5.800 5.690 5.800 24,000 +0.09(+1.58%)
Mar 23, 2006 5.550 5.720 5.450 5.710 44,900 +0.21(+3.82%)
Mar 22, 2006 5.280 5.550 5.230 5.500 41,700 +0.22(+4.17%)
Mar 21, 2006 5.650 5.670 5.280 5.280 37,900 -0.39(-6.88%)
Mar 20, 2006 5.720 5.720 5.650 5.670 20,900 -0.03(-0.53%)
Mar 17, 2006 5.780 5.790 5.650 5.700 21,600 -0.08(-1.38%)
Mar 16, 2006 5.820 5.920 5.500 5.780 37,000 +0.04(+0.70%)
Mar 15, 2006 5.860 5.900 5.640 5.740 31,400 -0.02(-0.35%)
Mar 14, 2006 5.700 5.850 5.630 5.760 25,000 +0.06(+1.06%)
Mar 13, 2006 5.850 5.950 5.620 5.699 29,400 -0.05(-0.88%)
Mar 10, 2006 5.500 6.090 5.470 5.750 91,700 +0.26(+4.74%)
Mar 09, 2006 5.350 5.650 5.350 5.490 29,100 -0.04(-0.72%)
Mar 08, 2006 5.450 5.530 5.300 5.530 26,300 +0.03(+0.55%)
Mar 07, 2006 5.750 5.750 5.410 5.500 46,100 -0.15(-2.65%)
Mar 06, 2006 5.650 6.050 5.510 5.650 120,500 +0.07(+1.25%)
Mar 03, 2006 5.400 5.600 5.250 5.580 84,700 +0.28(+5.28%)
Mar 02, 2006 5.230 5.300 5.200 5.300 9,800 +0.02(+0.38%)
Mar 01, 2006 5.100 5.280 5.100 5.280 11,100 +0.13(+2.52%)
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%)
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.