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 )

32.75 +0.00 (+0.00%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 23, 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, 2005 4.050 4.050 3.960 3.990 15,700 -0.06(-1.48%)
May 27, 2005 3.890 4.050 3.890 4.050 32,700 +0.17(+4.38%)
May 26, 2005 3.950 3.950 3.850 3.880 12,200 -0.02(-0.51%)
May 25, 2005 3.860 3.920 3.780 3.900 16,700 +0.00(+0.00%)
May 24, 2005 4.020 4.020 3.850 3.900 9,500 -0.06(-1.52%)
May 23, 2005 3.860 4.020 3.750 3.960 28,400 -0.05(-1.25%)
May 20, 2005 4.000 4.050 3.900 4.010 15,900 -0.05(-1.23%)
May 19, 2005 4.100 4.200 3.910 4.060 45,100 -0.01(-0.25%)
May 18, 2005 3.890 4.300 3.850 4.070 63,500 +0.17(+4.36%)
May 17, 2005 3.650 3.900 3.650 3.900 34,700 +0.20(+5.41%)
May 16, 2005 3.690 3.750 3.630 3.700 13,700 -0.04(-1.03%)
May 13, 2005 3.750 3.760 3.670 3.739 53,500 -0.06(-1.62%)
May 12, 2005 4.010 4.010 3.750 3.800 69,800 -0.29(-7.09%)
May 11, 2005 4.010 4.140 4.000 4.090 15,300 +0.08(+2.00%)
May 10, 2005 4.120 4.120 3.950 4.010 29,900 -0.14(-3.37%)
May 09, 2005 4.230 4.230 4.130 4.150 11,000 -0.05(-1.19%)
May 06, 2005 4.200 4.220 4.060 4.200 27,900 +0.07(+1.69%)
May 05, 2005 4.260 4.340 4.120 4.130 37,500 -0.07(-1.67%)
May 04, 2005 4.189 4.300 4.120 4.200 39,000 +0.03(+0.72%)
May 03, 2005 4.050 4.170 3.950 4.170 32,300 +0.09(+2.21%)
May 02, 2005 4.140 4.140 3.940 4.080 64,300 -0.03(-0.73%)
Apr 29, 2005 4.100 4.150 4.000 4.110 55,800 -0.04(-0.96%)
Apr 28, 2005 4.300 4.300 4.100 4.150 35,200 -0.24(-5.47%)
Apr 27, 2005 4.450 4.500 4.210 4.390 49,200 -0.11(-2.44%)
Apr 26, 2005 4.520 4.700 4.500 4.500 18,800 -0.22(-4.66%)
Apr 25, 2005 4.180 4.800 4.110 4.720 49,900 +0.54(+12.92%)
Apr 22, 2005 4.350 4.350 4.170 4.180 34,000 -0.22(-5.00%)
Apr 21, 2005 4.450 4.550 4.390 4.400 52,000 -0.07(-1.57%)
Apr 20, 2005 4.700 4.700 4.350 4.470 79,200 -0.23(-4.89%)
Apr 19, 2005 4.380 4.800 4.380 4.700 58,800 +0.22(+4.91%)
Apr 18, 2005 3.940 4.500 3.760 4.480 74,900 +0.38(+9.27%)
Apr 15, 2005 4.050 4.150 3.700 4.100 144,900 +0.02(+0.49%)
Apr 14, 2005 4.450 4.450 3.960 4.080 118,100 -0.42(-9.33%)
Apr 13, 2005 4.630 4.630 4.450 4.500 51,400 -0.11(-2.39%)
Apr 12, 2005 4.660 4.660 4.410 4.610 56,200 -0.06(-1.28%)
Apr 11, 2005 4.540 4.690 4.530 4.670 39,100 +0.04(+0.86%)
Apr 08, 2005 4.680 4.760 4.560 4.630 51,900 -0.05(-1.07%)
Apr 07, 2005 4.580 4.700 4.580 4.680 29,000 +0.10(+2.18%)
Apr 06, 2005 4.570 4.700 4.480 4.580 57,800 -0.01(-0.22%)
Apr 05, 2005 4.520 4.800 4.500 4.590 72,000 +0.08(+1.73%)
Apr 04, 2005 4.500 4.640 4.420 4.512 36,400 +0.02(+0.49%)
Apr 01, 2005 4.640 4.750 4.480 4.490 77,600 -0.06(-1.32%)
Mar 31, 2005 4.500 4.740 4.500 4.550 72,700 +0.09(+2.02%)
Mar 30, 2005 4.530 4.640 4.240 4.460 224,400 -0.14(-3.04%)
Mar 29, 2005 5.000 5.000 4.520 4.600 167,700 -0.41(-8.18%)
Mar 28, 2005 5.230 5.230 4.830 5.010 128,300 -0.19(-3.65%)
Mar 24, 2005 5.160 5.400 5.150 5.200 51,700 +0.00(+0.00%)
Mar 23, 2005 5.390 5.450 5.150 5.200 93,800 -0.23(-4.24%)
Mar 22, 2005 5.470 5.800 5.400 5.430 59,400 -0.04(-0.73%)
Mar 21, 2005 5.830 5.830 5.400 5.470 61,100 -0.31(-5.36%)
Mar 18, 2005 5.660 5.850 5.660 5.780 41,200 +0.16(+2.85%)
Mar 17, 2005 5.430 5.700 5.300 5.620 76,200 +0.19(+3.50%)
Mar 16, 2005 5.650 5.650 5.310 5.430 109,100 -0.25(-4.40%)
Mar 15, 2005 5.750 5.900 5.650 5.680 65,700 -0.05(-0.87%)
Mar 14, 2005 6.170 6.200 5.660 5.730 77,500 -0.32(-5.29%)
Mar 11, 2005 5.900 6.230 5.900 6.050 151,000 +0.25(+4.31%)
Mar 10, 2005 5.970 5.990 5.540 5.800 233,400 -0.15(-2.52%)
Mar 09, 2005 6.200 6.250 5.810 5.950 332,600 -0.44(-6.89%)
Mar 08, 2005 6.850 6.890 6.200 6.390 243,100 -0.44(-6.44%)
Mar 07, 2005 7.200 7.250 6.720 6.830 138,800 -0.27(-3.80%)
Mar 04, 2005 7.050 7.240 6.900 7.100 78,500 +0.13(+1.87%)
Mar 03, 2005 7.080 7.080 6.850 6.970 52,100 -0.11(-1.55%)
Mar 02, 2005 7.100 7.190 6.600 7.080 148,000 -0.12(-1.67%)
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.