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 (%)
Jul 29, 2011 7.150 7.340 7.000 7.000 20,052 -0.15(-2.10%)
Jul 28, 2011 7.070 7.270 7.070 7.150 55,008 -0.01(-0.14%)
Jul 27, 2011 7.220 7.270 7.070 7.160 32,612 -0.15(-2.05%)
Jul 26, 2011 7.390 7.390 7.210 7.310 12,232 -0.08(-1.08%)
Jul 25, 2011 7.400 7.520 7.270 7.390 24,671 -0.05(-0.67%)
Jul 22, 2011 7.410 7.440 7.410 7.440 7,370 +0.02(+0.27%)
Jul 21, 2011 7.450 7.490 7.330 7.420 47,873 +0.10(+1.37%)
Jul 20, 2011 7.470 7.540 7.160 7.320 31,761 -0.18(-2.40%)
Jul 19, 2011 7.610 7.610 7.380 7.500 6,697 +0.03(+0.40%)
Jul 18, 2011 7.470 7.470 6.850 7.470 26,950 +0.00(+0.00%)
Jul 15, 2011 7.520 7.540 7.270 7.470 6,899 -0.06(-0.80%)
Jul 14, 2011 7.550 7.630 7.421 7.530 21,456 -0.13(-1.70%)
Jul 13, 2011 7.530 7.700 7.530 7.660 7,095 +0.10(+1.32%)
Jul 12, 2011 7.520 7.700 7.420 7.560 37,809 -0.03(-0.40%)
Jul 11, 2011 7.610 7.763 7.590 7.590 35,812 -0.21(-2.69%)
Jul 08, 2011 7.800 7.820 7.730 7.800 3,300 -0.04(-0.51%)
Jul 07, 2011 7.730 7.840 7.730 7.840 7,453 +0.10(+1.29%)
Jul 06, 2011 7.700 7.790 7.610 7.740 32,189 +0.12(+1.57%)
Jul 05, 2011 7.630 7.690 7.590 7.620 3,319 +0.00(+0.00%)
Jul 01, 2011 7.450 7.620 7.450 7.620 24,912 +0.08(+1.06%)
Jun 30, 2011 7.570 7.610 7.460 7.540 23,538 -0.14(-1.82%)
Jun 29, 2011 7.630 7.700 7.540 7.680 84,848 +0.12(+1.59%)
Jun 28, 2011 7.500 7.570 7.390 7.560 50,989 +0.19(+2.58%)
Jun 27, 2011 7.360 7.390 7.350 7.370 2,782 +0.01(+0.14%)
Jun 24, 2011 7.430 7.440 7.330 7.360 8,970 -0.06(-0.81%)
Jun 23, 2011 7.370 7.450 7.250 7.420 11,513 -0.03(-0.40%)
Jun 22, 2011 7.450 7.510 7.440 7.450 5,086 +0.02(+0.27%)
Jun 21, 2011 7.470 7.520 7.430 7.430 31,823 +0.00(+0.00%)
Jun 20, 2011 7.430 7.490 7.400 7.430 8,367 +0.00(+0.00%)
Jun 17, 2011 7.470 7.750 7.380 7.430 12,600 -0.05(-0.67%)
Jun 16, 2011 7.490 7.580 7.432 7.480 7,600 +0.01(+0.13%)
Jun 15, 2011 7.660 7.800 7.470 7.470 6,156 -0.17(-2.23%)
Jun 14, 2011 7.710 7.720 7.640 7.640 6,870 -0.04(-0.52%)
Jun 13, 2011 7.560 7.840 7.560 7.680 57,795 +0.17(+2.26%)
Jun 10, 2011 7.520 7.680 7.390 7.510 17,175 -0.13(-1.70%)
Jun 09, 2011 7.617 7.710 7.617 7.640 8,324 +0.03(+0.39%)
Jun 08, 2011 7.660 7.700 7.590 7.610 7,740 -0.09(-1.17%)
Jun 07, 2011 7.630 7.800 7.610 7.700 15,577 +0.07(+0.92%)
Jun 06, 2011 7.680 7.820 7.580 7.630 5,950 -0.19(-2.43%)
Jun 03, 2011 7.820 7.860 7.720 7.820 16,331 -0.04(-0.51%)
May 24, 2011 7.840 7.880 7.830 7.860 7,520 +0.07(+0.90%)
May 23, 2011 7.860 7.880 7.790 7.790 7,382 -0.14(-1.77%)
May 20, 2011 7.940 8.020 7.930 7.930 2,560 -0.02(-0.25%)
May 19, 2011 7.710 7.950 7.665 7.950 22,020 +0.08(+1.02%)
May 18, 2011 7.780 7.910 7.770 7.870 12,424 +0.11(+1.42%)
May 17, 2011 7.660 7.790 7.660 7.760 8,713 +0.04(+0.52%)
May 16, 2011 7.880 7.950 7.710 7.720 15,859 -0.17(-2.15%)
May 13, 2011 7.910 7.930 7.850 7.890 4,585 -0.02(-0.25%)
May 12, 2011 7.950 8.020 7.830 7.910 17,787 -0.07(-0.88%)
May 11, 2011 8.020 8.130 7.920 7.980 39,742 -0.14(-1.72%)
May 10, 2011 8.050 8.157 8.050 8.120 58,305 +0.06(+0.75%)
May 09, 2011 8.200 8.200 8.000 8.060 9,802 -0.06(-0.74%)
May 06, 2011 8.030 8.220 8.030 8.120 25,245 +0.07(+0.87%)
May 05, 2011 7.950 8.060 7.930 8.050 18,121 -0.13(-1.59%)
May 04, 2011 8.180 8.240 7.999 8.180 47,339 -0.09(-1.09%)
May 03, 2011 8.400 8.440 8.180 8.270 22,401 -0.26(-3.05%)
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.