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 29, 2009 6.450 6.500 6.320 6.350 37,013 +0.01(+0.16%)
May 28, 2009 6.400 6.580 6.260 6.340 58,412 -0.06(-0.94%)
May 27, 2009 6.250 6.500 6.240 6.400 74,704 -0.05(-0.78%)
May 26, 2009 5.910 6.560 5.900 6.450 138,142 +0.65(+11.21%)
May 22, 2009 5.910 5.940 5.800 5.800 61,017 -0.03(-0.51%)
May 21, 2009 6.030 6.060 5.810 5.830 55,825 -0.24(-3.96%)
May 20, 2009 6.160 6.560 6.040 6.070 270,615 -0.11(-1.78%)
May 19, 2009 5.970 6.300 5.970 6.180 161,023 +0.25(+4.22%)
May 18, 2009 5.710 6.020 5.710 5.930 120,943 +0.18(+3.13%)
May 15, 2009 5.970 5.970 5.670 5.750 24,202 +0.00(+0.00%)
May 14, 2009 5.460 5.800 5.460 5.750 124,879 +0.11(+1.95%)
May 13, 2009 5.760 5.840 5.480 5.640 80,974 -0.14(-2.42%)
May 12, 2009 5.800 5.870 5.630 5.780 146,909 +0.07(+1.23%)
May 11, 2009 6.170 6.170 5.650 5.710 144,061 -0.26(-4.36%)
May 08, 2009 5.710 6.110 5.710 5.970 118,031 +0.40(+7.18%)
May 07, 2009 5.850 5.979 5.570 5.570 99,494 -0.22(-3.80%)
May 06, 2009 5.570 5.970 5.480 5.790 193,025 +0.24(+4.32%)
May 05, 2009 5.400 5.640 5.230 5.550 140,344 +0.15(+2.78%)
May 04, 2009 5.480 5.500 4.920 5.400 245,962 +0.05(+0.93%)
May 01, 2009 4.730 5.350 4.730 5.350 34,130 +0.85(+18.89%)
Apr 30, 2009 4.680 4.680 4.450 4.500 18,788 -0.11(-2.39%)
Apr 29, 2009 4.600 4.780 4.590 4.610 96,977 +0.01(+0.22%)
Apr 28, 2009 4.730 4.810 4.540 4.600 19,174 -0.35(-7.07%)
Apr 27, 2009 5.010 5.020 4.670 4.950 23,194 -0.10(-1.98%)
Apr 24, 2009 5.020 5.110 4.990 5.050 68,828 +0.05(+1.00%)
Apr 23, 2009 4.970 5.050 4.710 5.000 36,723 +0.09(+1.83%)
Apr 22, 2009 4.880 4.990 4.830 4.910 38,218 -0.03(-0.61%)
Apr 21, 2009 4.850 5.240 4.680 4.940 92,622 +0.14(+2.92%)
Apr 20, 2009 5.220 5.220 4.600 4.800 80,663 -0.45(-8.57%)
Apr 17, 2009 5.260 5.330 5.110 5.250 53,460 +0.01(+0.19%)
Apr 16, 2009 5.220 5.290 5.140 5.240 20,785 -0.03(-0.57%)
Apr 15, 2009 5.270 5.270 5.030 5.270 80,918 +0.12(+2.33%)
Apr 14, 2009 5.140 5.500 4.950 5.150 196,971 +0.15(+3.00%)
Apr 13, 2009 4.860 5.150 4.800 5.000 57,804 +0.13(+2.67%)
Apr 09, 2009 4.640 4.970 4.640 4.870 34,203 +0.27(+5.87%)
Apr 08, 2009 4.710 4.800 4.600 4.600 42,908 -0.10(-2.13%)
Apr 07, 2009 4.570 4.700 4.450 4.700 8,100 +0.07(+1.51%)
Apr 06, 2009 4.870 4.990 4.560 4.630 28,860 -0.20(-4.14%)
Apr 03, 2009 4.690 4.840 4.680 4.830 21,684 +0.12(+2.55%)
Apr 02, 2009 4.560 4.880 4.560 4.710 79,184 +0.16(+3.52%)
Apr 01, 2009 4.200 4.650 4.200 4.550 91,978 +0.25(+5.81%)
Mar 31, 2009 4.280 4.470 4.210 4.300 60,314 +0.13(+3.12%)
Mar 30, 2009 4.330 4.620 4.120 4.170 114,229 -0.31(-6.92%)
Mar 26, 2009 4.570 4.730 4.450 4.480 30,991 -0.05(-1.10%)
Mar 25, 2009 4.430 4.690 4.400 4.530 42,123 +0.01(+0.22%)
Mar 24, 2009 4.600 4.810 4.520 4.520 59,217 -0.23(-4.84%)
Mar 23, 2009 4.680 4.780 4.670 4.750 21,916 +0.11(+2.37%)
Mar 20, 2009 4.640 4.700 4.550 4.640 37,584 +0.03(+0.65%)
Mar 19, 2009 4.990 5.110 4.570 4.610 180,941 +0.06(+1.32%)
Mar 18, 2009 4.230 4.580 4.160 4.550 238,641 +0.32(+7.57%)
Mar 17, 2009 4.250 4.310 4.090 4.230 70,044 -0.03(-0.70%)
Mar 16, 2009 4.310 4.380 4.160 4.260 20,505 -0.05(-1.16%)
Mar 13, 2009 4.020 4.400 4.020 4.310 0 +0.21(+5.12%)
Mar 12, 2009 3.780 4.180 3.770 4.100 76,191 +0.19(+4.86%)
Mar 11, 2009 3.930 4.050 3.840 3.910 73,574 +0.05(+1.30%)
Mar 10, 2009 3.640 3.970 3.560 3.860 84,366 +0.03(+0.78%)
Mar 09, 2009 3.830 3.940 3.740 3.830 32,531 -0.15(-3.77%)
Mar 06, 2009 3.920 4.030 3.900 3.980 0 -0.07(-1.73%)
Mar 05, 2009 3.950 4.120 3.830 4.050 87,018 +0.02(+0.50%)
Mar 04, 2009 4.000 4.250 3.950 4.030 206,421 +0.27(+7.18%)
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.