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 (%)
May 31, 2006 7.010 7.100 6.550 7.060 131,000 +0.01(+0.14%)
May 30, 2006 7.370 7.500 7.010 7.050 89,000 -0.12(-1.67%)
May 26, 2006 7.040 7.300 6.900 7.170 102,100 +0.23(+3.31%)
May 25, 2006 6.670 7.000 6.500 6.940 105,500 +0.37(+5.63%)
May 24, 2006 7.090 7.090 6.490 6.570 138,400 -0.08(-1.20%)
May 23, 2006 6.480 7.000 6.250 6.650 244,800 +0.61(+10.10%)
May 22, 2006 6.100 6.310 5.850 6.040 123,400 -0.30(-4.73%)
May 19, 2006 6.590 6.590 6.050 6.340 199,600 -0.25(-3.79%)
May 18, 2006 6.260 6.800 6.000 6.590 189,200 +0.04(+0.61%)
May 17, 2006 7.700 7.730 6.320 6.550 391,200 -1.08(-14.15%)
May 16, 2006 7.270 7.850 7.100 7.630 171,600 +0.27(+3.67%)
May 15, 2006 8.000 8.050 7.030 7.360 327,100 -0.89(-10.79%)
May 12, 2006 9.020 9.080 8.100 8.250 280,000 -0.90(-9.84%)
May 11, 2006 9.160 9.490 9.000 9.150 276,600 -0.05(-0.54%)
May 10, 2006 9.130 9.250 8.910 9.200 268,700 +0.30(+3.37%)
May 09, 2006 8.370 9.000 8.310 8.900 349,100 +0.65(+7.88%)
May 08, 2006 8.280 8.300 8.150 8.250 181,300 +0.17(+2.10%)
May 05, 2006 8.310 8.400 8.050 8.080 128,100 -0.06(-0.74%)
May 04, 2006 8.140 8.200 7.920 8.140 96,500 +0.04(+0.49%)
May 03, 2006 8.300 8.500 8.100 8.100 159,400 -0.17(-2.06%)
May 02, 2006 8.450 8.700 8.000 8.270 282,500 -0.07(-0.84%)
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.