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 (%)
Aug 31, 2010 7.000 7.220 6.900 7.220 47,480 +0.20(+2.85%)
Aug 30, 2010 7.290 7.510 7.000 7.020 13,610 -0.48(-6.40%)
Aug 27, 2010 7.500 7.500 6.750 7.500 50,509 +0.44(+6.23%)
Aug 26, 2010 7.220 7.330 6.961 7.060 22,707 -0.15(-2.08%)
Aug 25, 2010 7.130 7.260 6.900 7.210 31,465 +0.07(+0.98%)
Aug 24, 2010 7.570 7.570 7.110 7.140 35,285 -0.19(-2.59%)
Aug 23, 2010 7.580 7.600 7.320 7.330 63,789 -0.20(-2.66%)
Aug 20, 2010 7.480 7.530 7.410 7.530 63,124 +0.02(+0.27%)
Aug 19, 2010 7.560 7.560 7.350 7.510 17,266 -0.04(-0.53%)
Aug 18, 2010 7.450 7.570 7.420 7.550 25,682 +0.10(+1.34%)
Aug 17, 2010 7.070 7.460 7.070 7.450 77,832 +0.37(+5.23%)
Aug 16, 2010 7.040 7.320 7.020 7.080 17,910 +0.03(+0.43%)
Aug 13, 2010 7.050 7.070 6.860 7.050 19,178 +0.13(+1.88%)
Aug 12, 2010 6.640 6.950 6.640 6.920 39,994 +0.05(+0.73%)
Aug 11, 2010 7.000 7.000 6.650 6.870 63,067 -0.15(-2.14%)
Aug 10, 2010 7.020 7.190 7.010 7.020 66,887 -0.15(-2.09%)
Aug 09, 2010 7.250 7.260 7.150 7.170 10,869 -0.01(-0.14%)
Aug 06, 2010 7.180 7.310 7.160 7.180 14,767 -0.13(-1.78%)
Aug 05, 2010 7.230 7.340 7.230 7.310 14,582 +0.03(+0.41%)
Aug 04, 2010 7.200 7.290 7.170 7.280 126,273 +0.14(+1.96%)
Aug 03, 2010 7.020 7.340 7.000 7.140 43,141 +0.10(+1.42%)
Aug 02, 2010 6.950 7.250 6.900 7.040 81,203 +0.35(+5.23%)
Jul 30, 2010 6.690 7.070 6.490 6.690 46,340 -0.33(-4.70%)
Jul 29, 2010 7.150 7.150 7.000 7.020 28,548 -0.04(-0.57%)
Jul 28, 2010 7.230 7.230 7.060 7.060 8,768 -0.21(-2.89%)
Jul 27, 2010 7.290 7.420 7.260 7.270 10,801 -0.09(-1.22%)
Jul 26, 2010 7.270 7.420 7.270 7.360 21,365 -0.04(-0.54%)
Jul 23, 2010 7.350 7.450 7.320 7.400 8,122 +0.11(+1.51%)
Jul 22, 2010 7.100 7.320 6.910 7.290 13,102 +0.09(+1.25%)
Jul 21, 2010 7.150 7.250 7.070 7.200 15,381 +0.08(+1.12%)
Jul 20, 2010 6.820 7.360 6.750 7.120 83,756 +0.18(+2.59%)
Jul 19, 2010 7.170 7.170 6.870 6.940 37,529 -0.13(-1.84%)
Jul 16, 2010 7.070 7.310 7.060 7.070 17,978 -0.28(-3.81%)
Jul 15, 2010 7.680 7.690 7.270 7.350 36,149 -0.40(-5.16%)
Jul 14, 2010 7.450 7.750 7.300 7.750 28,981 +0.21(+2.79%)
Jul 13, 2010 7.410 7.550 7.400 7.540 6,211 +0.14(+1.89%)
Jul 12, 2010 7.330 7.440 7.270 7.400 17,770 -0.04(-0.54%)
Jul 09, 2010 7.440 7.500 7.280 7.440 24,815 +0.17(+2.34%)
Jul 08, 2010 7.310 7.380 7.240 7.270 11,279 +0.02(+0.28%)
Jul 07, 2010 7.150 7.260 7.120 7.250 36,631 +0.05(+0.69%)
Jul 06, 2010 6.930 7.250 6.930 7.200 36,755 +0.30(+4.35%)
Jul 02, 2010 6.900 7.040 6.820 6.900 14,412 -0.07(-1.00%)
Jul 01, 2010 6.950 7.150 6.710 6.970 42,765 -0.22(-3.06%)
Jun 30, 2010 7.200 7.250 7.070 7.190 32,904 -0.09(-1.24%)
Jun 29, 2010 7.640 7.650 7.100 7.280 244,253 -0.27(-3.58%)
Jun 25, 2010 7.550 7.550 7.470 7.550 6,958 +0.09(+1.21%)
Jun 24, 2010 7.600 7.610 7.450 7.460 18,586 -0.15(-1.97%)
Jun 23, 2010 7.630 7.640 7.440 7.610 29,084 -0.05(-0.65%)
Jun 22, 2010 7.990 8.000 7.660 7.660 15,000 -0.29(-3.65%)
Jun 21, 2010 8.010 8.100 7.860 7.950 28,216 -0.05(-0.62%)
Jun 18, 2010 8.000 8.000 7.660 8.000 28,132 +0.30(+3.90%)
Jun 17, 2010 7.700 7.730 7.640 7.700 11,448 +0.01(+0.13%)
Jun 16, 2010 7.610 7.690 7.528 7.690 18,798 +0.04(+0.52%)
Jun 15, 2010 7.470 7.710 7.260 7.650 39,000 +0.28(+3.80%)
Jun 14, 2010 7.520 7.590 7.370 7.370 10,114 -0.03(-0.41%)
Jun 11, 2010 7.400 7.500 7.360 7.400 19,139 +0.05(+0.68%)
Jun 10, 2010 7.150 7.390 7.150 7.350 35,984 +0.35(+4.95%)
Jun 09, 2010 7.040 7.240 7.001 7.003 20,305 -0.06(-0.80%)
Jun 08, 2010 7.125 7.220 7.000 7.060 36,419 -0.04(-0.56%)
Jun 07, 2010 7.140 7.140 6.980 7.100 53,652 -0.08(-1.11%)
Jun 04, 2010 7.180 7.400 7.080 7.180 18,812 -0.22(-2.97%)
Jun 03, 2010 7.340 7.470 7.310 7.400 12,233 +0.06(+0.82%)
Jun 02, 2010 6.640 7.350 6.640 7.340 80,804 +0.27(+3.82%)
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.