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 )

32.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2012 9.020 9.080 8.720 8.800 27,294 -0.26(-2.87%)
May 30, 2012 9.050 9.210 8.960 9.060 23,786 -0.11(-1.20%)
May 29, 2012 9.230 9.230 9.020 9.170 13,502 +0.16(+1.78%)
May 25, 2012 9.070 9.180 9.000 9.010 17,341 -0.06(-0.66%)
May 24, 2012 9.060 9.110 8.840 9.070 42,519 -0.01(-0.11%)
May 23, 2012 9.130 9.230 8.910 9.080 106,946 -0.08(-0.87%)
May 22, 2012 9.360 9.370 9.160 9.160 32,955 -0.13(-1.40%)
May 21, 2012 9.030 9.440 8.963 9.290 51,452 +0.26(+2.88%)
May 18, 2012 8.820 9.100 8.820 9.030 30,814 +0.15(+1.69%)
May 17, 2012 9.040 9.090 8.810 8.880 127,316 -0.08(-0.89%)
May 16, 2012 9.270 9.270 8.860 8.960 75,675 -0.35(-3.76%)
May 15, 2012 9.570 9.680 9.040 9.310 89,139 -0.16(-1.69%)
May 14, 2012 9.550 9.840 9.280 9.470 56,473 -0.20(-2.07%)
May 11, 2012 9.850 9.870 9.630 9.670 53,906 -0.13(-1.33%)
May 10, 2012 9.870 9.890 9.530 9.800 28,596 +0.09(+0.93%)
May 09, 2012 9.410 9.950 9.340 9.710 32,919 +0.14(+1.46%)
May 08, 2012 9.590 9.720 9.490 9.570 50,960 -0.08(-0.83%)
May 07, 2012 9.360 9.730 9.341 9.650 14,843 +0.12(+1.26%)
May 04, 2012 9.750 9.780 9.190 9.530 22,703 -0.16(-1.65%)
May 03, 2012 9.890 9.910 9.556 9.690 11,304 -0.29(-2.91%)
May 02, 2012 9.990 10.12 9.650 9.980 28,452 -0.02(-0.20%)
May 01, 2012 9.362 10.47 9.362 10.00 37,337 +0.67(+7.18%)
Apr 30, 2012 9.220 9.330 8.990 9.330 18,685 +0.16(+1.74%)
Apr 27, 2012 9.220 9.290 8.880 9.170 36,121 -0.05(-0.54%)
Apr 26, 2012 9.160 9.220 8.910 9.220 34,538 +0.04(+0.44%)
Apr 25, 2012 9.350 9.380 9.130 9.180 21,577 +0.00(+0.00%)
Apr 24, 2012 9.290 9.490 9.170 9.180 34,026 -0.15(-1.61%)
Apr 23, 2012 9.640 9.657 9.110 9.330 50,796 -0.37(-3.81%)
Apr 20, 2012 9.980 10.07 9.680 9.700 41,416 -0.20(-2.02%)
Apr 19, 2012 9.810 9.980 9.770 9.900 30,232 +0.20(+2.06%)
Apr 18, 2012 9.720 9.880 9.700 9.700 18,299 -0.21(-2.12%)
Apr 17, 2012 9.740 9.970 9.450 9.910 22,519 +0.27(+2.80%)
Apr 16, 2012 9.820 9.820 9.540 9.640 25,889 -0.21(-2.13%)
Apr 13, 2012 9.790 9.880 9.600 9.850 10,374 +0.06(+0.61%)
Apr 12, 2012 9.550 9.800 8.710 9.790 33,632 +0.27(+2.84%)
Apr 11, 2012 9.670 9.980 9.450 9.520 29,321 -0.02(-0.21%)
Apr 10, 2012 9.720 9.820 9.380 9.540 25,574 -0.20(-2.05%)
Apr 09, 2012 10.02 10.09 9.441 9.740 28,215 -0.42(-4.13%)
Apr 05, 2012 9.900 10.50 9.900 10.16 25,772 +0.26(+2.63%)
Apr 04, 2012 9.980 9.980 9.790 9.900 12,703 -0.08(-0.80%)
Apr 03, 2012 9.970 10.10 9.870 9.980 31,851 +0.10(+1.01%)
Apr 02, 2012 9.470 10.05 9.390 9.880 43,119 +0.51(+5.44%)
Mar 30, 2012 9.450 9.560 9.270 9.370 23,399 -0.23(-2.40%)
Mar 29, 2012 9.230 9.600 9.230 9.600 156,841 +0.33(+3.56%)
Mar 28, 2012 9.400 9.400 8.990 9.270 28,839 -0.16(-1.70%)
Mar 27, 2012 9.390 9.560 9.360 9.430 27,941 +0.03(+0.32%)
Mar 26, 2012 9.410 9.450 9.230 9.400 22,982 +0.12(+1.29%)
Mar 23, 2012 9.220 9.280 9.140 9.280 26,252 +0.12(+1.31%)
Mar 22, 2012 9.330 9.330 9.040 9.160 21,541 -0.20(-2.14%)
Mar 21, 2012 9.500 9.520 9.000 9.360 45,712 -0.11(-1.16%)
Mar 20, 2012 9.660 9.670 9.396 9.470 32,869 -0.14(-1.46%)
Mar 19, 2012 9.150 9.740 9.140 9.610 38,828 +0.45(+4.91%)
Mar 16, 2012 9.360 9.400 9.160 9.160 29,329 -0.07(-0.76%)
Mar 15, 2012 9.150 9.230 8.960 9.230 85,097 +0.21(+2.33%)
Mar 14, 2012 9.000 9.055 8.930 9.020 28,906 +0.04(+0.50%)
Mar 13, 2012 8.790 9.062 8.780 8.975 43,290 +0.20(+2.22%)
Mar 12, 2012 8.810 8.810 8.650 8.780 69,648 +0.08(+0.92%)
Mar 09, 2012 8.665 8.790 8.570 8.700 30,722 +0.11(+1.28%)
Mar 08, 2012 8.490 8.640 8.360 8.590 93,479 +0.22(+2.63%)
Mar 07, 2012 8.020 8.370 7.920 8.370 31,431 +0.33(+4.10%)
Mar 06, 2012 8.090 8.170 7.700 8.040 51,256 -0.36(-4.29%)
Mar 05, 2012 8.300 8.400 8.160 8.400 13,023 +0.10(+1.20%)
Mar 02, 2012 8.220 8.350 7.790 8.300 16,409 +0.12(+1.47%)
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.