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 (%)
Aug 31, 2009 8.110 8.210 7.930 8.140 85,647 +0.06(+0.74%)
Aug 28, 2009 8.110 8.180 8.020 8.080 22,919 +0.02(+0.25%)
Aug 27, 2009 8.080 8.190 8.020 8.060 72,750 -0.05(-0.62%)
Aug 26, 2009 7.970 8.130 7.770 8.110 83,251 +0.09(+1.12%)
Aug 25, 2009 8.410 8.500 7.890 8.020 90,311 -0.35(-4.18%)
Aug 24, 2009 8.900 8.900 8.330 8.370 118,325 -0.23(-2.67%)
Aug 21, 2009 8.300 8.600 8.292 8.600 144,372 +0.38(+4.62%)
Aug 20, 2009 7.660 8.240 7.590 8.220 61,647 +0.55(+7.17%)
Aug 19, 2009 7.250 7.670 7.250 7.670 98,717 +0.40(+5.50%)
Aug 18, 2009 7.300 7.430 7.180 7.270 42,647 -0.03(-0.41%)
Aug 17, 2009 7.580 7.580 7.200 7.300 44,412 -0.38(-4.95%)
Aug 14, 2009 7.780 7.820 7.620 7.680 25,116 -0.03(-0.39%)
Aug 13, 2009 7.920 7.920 7.670 7.710 49,405 +0.01(+0.13%)
Aug 12, 2009 7.640 7.750 7.550 7.700 30,681 +0.14(+1.85%)
Aug 11, 2009 7.780 7.780 7.540 7.560 42,880 -0.19(-2.45%)
Aug 10, 2009 7.990 7.990 7.680 7.750 44,045 -0.09(-1.15%)
Aug 07, 2009 7.590 7.950 7.580 7.840 56,588 +0.29(+3.84%)
Aug 06, 2009 7.530 7.680 7.480 7.550 53,734 +0.05(+0.67%)
Aug 05, 2009 7.620 7.620 7.170 7.500 72,979 +0.06(+0.81%)
Aug 04, 2009 7.380 7.710 7.370 7.440 90,050 -0.04(-0.53%)
Aug 03, 2009 7.000 7.490 7.000 7.480 91,842 +0.49(+7.01%)
Jul 31, 2009 7.030 7.140 6.870 6.990 23,746 +0.09(+1.30%)
Jul 30, 2009 6.790 7.000 6.770 6.900 10,847 +0.10(+1.47%)
Jul 29, 2009 7.030 7.030 6.780 6.800 29,061 -0.09(-1.31%)
Jul 28, 2009 6.960 7.000 6.810 6.890 27,877 -0.06(-0.86%)
Jul 27, 2009 6.790 7.057 6.790 6.950 36,361 +0.11(+1.61%)
Jul 24, 2009 6.990 7.090 6.750 6.840 768 -0.15(-2.15%)
Jul 23, 2009 7.200 7.560 6.960 6.990 130,235 -0.16(-2.24%)
Jul 22, 2009 7.080 7.410 6.900 7.150 79,579 +0.06(+0.85%)
Jul 21, 2009 7.240 7.340 6.920 7.090 97,483 +0.00(+0.00%)
Jul 20, 2009 6.670 7.130 6.650 7.090 49,524 +0.45(+6.78%)
Jul 17, 2009 6.610 6.850 6.560 6.640 72,851 +0.08(+1.22%)
Jul 16, 2009 6.520 6.620 6.470 6.560 42,973 +0.04(+0.61%)
Jul 15, 2009 6.060 6.640 6.060 6.520 281,505 +0.49(+8.13%)
Jul 14, 2009 5.950 6.030 5.900 6.030 25,830 +0.13(+2.20%)
Jul 13, 2009 5.770 5.960 5.690 5.900 49,245 +0.01(+0.17%)
Jul 10, 2009 5.890 5.990 5.750 5.890 18,714 -0.04(-0.67%)
Jul 09, 2009 5.930 6.100 5.750 5.930 76,098 +0.04(+0.68%)
Jul 08, 2009 6.060 6.060 5.770 5.890 56,830 -0.22(-3.60%)
Jul 07, 2009 6.280 6.360 5.890 6.110 62,838 -0.12(-1.93%)
Jul 06, 2009 6.160 6.340 5.920 6.230 84,479 -0.15(-2.35%)
Jul 02, 2009 6.340 6.760 6.340 6.380 31,508 -0.20(-3.04%)
Jul 01, 2009 7.050 7.050 6.490 6.580 78,949 -0.47(-6.67%)
Jun 30, 2009 6.420 7.050 6.300 7.050 32,446 +0.85(+13.71%)
Jun 29, 2009 6.740 6.780 6.200 6.200 46,402 -0.50(-7.46%)
Jun 26, 2009 6.610 6.720 6.520 6.700 72,252 +0.20(+3.08%)
Jun 25, 2009 6.390 6.500 6.390 6.500 22,376 +0.18(+2.85%)
Jun 24, 2009 6.250 6.480 6.210 6.320 34,491 +0.12(+1.94%)
Jun 23, 2009 6.210 6.390 6.180 6.200 33,883 -0.10(-1.59%)
Jun 22, 2009 6.790 6.790 6.250 6.300 95,451 -0.30(-4.55%)
Jun 19, 2009 6.610 6.877 6.540 6.600 47,548 -0.10(-1.49%)
Jun 18, 2009 6.350 6.820 6.350 6.700 116,774 +0.25(+3.88%)
Jun 17, 2009 6.600 6.600 6.320 6.450 61,089 -0.20(-3.01%)
Jun 16, 2009 6.710 7.010 6.420 6.650 113,147 -0.22(-3.20%)
Jun 15, 2009 7.000 7.140 6.660 6.870 125,122 -0.21(-2.97%)
Jun 12, 2009 6.990 7.106 6.750 7.080 101,128 +0.26(+3.81%)
Jun 11, 2009 6.470 6.850 6.350 6.820 88,553 +0.52(+8.25%)
Jun 10, 2009 6.530 6.570 5.010 6.300 327,998 -0.05(-0.79%)
Jun 09, 2009 6.300 6.570 6.260 6.350 40,022 +0.04(+0.63%)
Jun 08, 2009 6.630 6.630 6.250 6.310 22,873 -0.16(-2.47%)
Jun 05, 2009 6.410 6.620 6.360 6.470 44,324 +0.07(+1.09%)
Jun 04, 2009 6.360 6.500 6.320 6.400 104,632 -0.34(-5.04%)
Jun 03, 2009 7.120 7.120 6.320 6.740 134,577 -0.76(-10.13%)
Jun 02, 2009 6.500 7.500 6.450 7.500 127,505 +1.01(+15.56%)
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.