Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.450	6.500	6.320	6.350	37,013	+0.01(+0.16%)
May 28, 2009	6.400	6.580	6.260	6.340	58,412	-0.06(-0.94%)
May 27, 2009	6.250	6.500	6.240	6.400	74,704	-0.05(-0.78%)
May 26, 2009	5.910	6.560	5.900	6.450	138,142	+0.65(+11.21%)
May 22, 2009	5.910	5.940	5.800	5.800	61,017	-0.03(-0.51%)
May 21, 2009	6.030	6.060	5.810	5.830	55,825	-0.24(-3.96%)
May 20, 2009	6.160	6.560	6.040	6.070	270,615	-0.11(-1.78%)
May 19, 2009	5.970	6.300	5.970	6.180	161,023	+0.25(+4.22%)
May 18, 2009	5.710	6.020	5.710	5.930	120,943	+0.18(+3.13%)
May 15, 2009	5.970	5.970	5.670	5.750	24,202	+0.00(+0.00%)
May 14, 2009	5.460	5.800	5.460	5.750	124,879	+0.11(+1.95%)
May 13, 2009	5.760	5.840	5.480	5.640	80,974	-0.14(-2.42%)
May 12, 2009	5.800	5.870	5.630	5.780	146,909	+0.07(+1.23%)
May 11, 2009	6.170	6.170	5.650	5.710	144,061	-0.26(-4.36%)
May 08, 2009	5.710	6.110	5.710	5.970	118,031	+0.40(+7.18%)
May 07, 2009	5.850	5.979	5.570	5.570	99,494	-0.22(-3.80%)
May 06, 2009	5.570	5.970	5.480	5.790	193,025	+0.24(+4.32%)
May 05, 2009	5.400	5.640	5.230	5.550	140,344	+0.15(+2.78%)
May 04, 2009	5.480	5.500	4.920	5.400	245,962	+0.05(+0.93%)

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.