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, 2018 9.670 9.670 9.350 9.400 2,837 -0.10(-1.08%)
May 30, 2018 9.759 9.759 9.500 9.502 4,217 -0.05(-0.50%)
May 29, 2018 9.690 9.740 9.550 9.550 6,529 -0.20(-2.05%)
May 25, 2018 9.750 9.750 9.750 0 +0.12(+1.25%)
May 24, 2018 9.220 9.630 9.220 9.630 9,394 +0.41(+4.45%)
May 23, 2018 9.538 9.660 9.210 9.220 26,645 -0.33(-3.44%)
May 22, 2018 9.581 9.700 9.549 9.549 1,167 -0.17(-1.76%)
May 21, 2018 9.680 9.720 9.530 9.720 1,997 +0.20(+2.10%)
May 18, 2018 9.670 9.670 9.500 9.520 3,281 -0.33(-3.35%)
May 17, 2018 9.758 9.850 9.758 9.850 1,060 +0.11(+1.13%)
May 16, 2018 10.15 10.15 9.660 9.740 4,895 -0.08(-0.83%)
May 15, 2018 9.650 9.841 9.598 9.822 10,576 +0.07(+0.74%)
May 14, 2018 10.50 10.50 9.750 9.750 9,581 -0.36(-3.56%)
May 11, 2018 10.50 10.50 9.830 10.11 18,534 -0.24(-2.32%)
May 10, 2018 9.600 10.51 9.444 10.35 18,202 +1.02(+10.93%)
May 09, 2018 9.587 9.750 9.330 9.330 31,589 -0.02(-0.21%)
May 08, 2018 9.890 9.920 9.350 9.350 7,906 -0.70(-6.92%)
May 07, 2018 10.35 10.35 9.860 10.05 15,060 +0.27(+2.76%)
May 04, 2018 9.850 9.850 9.730 9.776 3,171 -0.05(-0.55%)
May 03, 2018 9.700 9.830 9.700 9.830 653 +0.10(+1.02%)
May 02, 2018 9.650 9.731 9.583 9.731 1,658 +0.20(+2.11%)
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.