Financial News
Grupo Simec S.A. DE C.V. ADR (NY: SIM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 31.53 | 39 | -1.22(-3.73%) | |||
| May 29, 2024 | 32.75 | 46 | -0.00(-0.00%) | |||
| May 23, 2024 | 32.75 | 215 | +0.00(+0.00%) | |||
| May 22, 2024 | 32.61 | 33.77 | 32.02 | 32.75 | 3,940 | +0.23(+0.72%) |
| May 21, 2024 | 32.52 | 32.70 | 32.52 | 32.52 | 1,520 | +0.12(+0.36%) |
| May 16, 2024 | 32.40 | 3 | +1.40(+4.52%) | |||
| Apr 18, 2024 | 31.00 | 81 | -2.00(-6.06%) | |||
| Apr 11, 2024 | 33.00 | 57 | +0.50(+1.54%) | |||
| Apr 02, 2024 | 32.50 | 5 | +0.25(+0.78%) | |||
| Mar 26, 2024 | 32.25 | 112 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 32.20 | 32.30 | 32.10 | 32.25 | 1,377 | -0.56(-1.70%) |
| Mar 18, 2024 | 32.81 | 265 | +0.89(+2.79%) | |||
| Mar 14, 2024 | 31.92 | 79 | +0.12(+0.38%) | |||
| Mar 07, 2024 | 31.80 | 327 | +1.07(+3.48%) | |||
| Mar 01, 2024 | 30.73 | 13 | +0.22(+0.72%) | |||
| Feb 29, 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 654 | +0.15(+0.49%) |
| Feb 26, 2024 | 30.36 | 226 | -0.66(-2.13%) | |||
| Feb 22, 2024 | 31.02 | 214 | -0.38(-1.21%) | |||
| Feb 21, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 483 | -0.01(-0.03%) |
| Feb 15, 2024 | 31.41 | 116 | +0.98(+3.22%) | |||
| Feb 13, 2024 | 30.43 | 121 | -0.66(-2.12%) | |||
| Feb 02, 2024 | 31.09 | 179 | +0.31(+1.01%) | |||
| Jan 31, 2024 | 30.78 | 479 | +0.28(+0.92%) | |||
| Jan 25, 2024 | 30.50 | 40 | +0.00(+0.00%) | |||
| Jan 24, 2024 | 30.90 | 30.90 | 30.50 | 30.50 | 1,107 | +0.25(+0.83%) |
| Jan 19, 2024 | 30.25 | 26 | -1.15(-3.66%) | |||
| Jan 08, 2024 | 31.40 | 269 | +0.25(+0.80%) | |||
| Jan 02, 2024 | 31.15 | 156 | -0.02(-0.06%) | |||
| Dec 29, 2023 | 31.30 | 31.30 | 30.43 | 31.17 | 2,919 | -0.16(-0.51%) |
| Dec 28, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 414 | -1.03(-3.18%) |
| Dec 27, 2023 | 34.00 | 34.00 | 32.23 | 32.36 | 5,772 | +0.56(+1.76%) |
| Dec 14, 2023 | 31.80 | 173 | +1.62(+5.37%) | |||
| Dec 11, 2023 | 30.18 | 164 | +0.43(+1.45%) | |||
| Dec 06, 2023 | 29.75 | 205 | -1.25(-4.03%) | |||
| Dec 05, 2023 | 30.40 | 31.00 | 30.40 | 31.00 | 1,860 | -0.75(-2.36%) |
| Dec 01, 2023 | 31.75 | 213 | +1.81(+6.04%) | |||
| Nov 29, 2023 | 29.94 | 270 | -0.22(-0.72%) | |||
| Nov 28, 2023 | 29.13 | 30.16 | 29.13 | 30.16 | 2,818 | -0.60(-1.95%) |
| Nov 24, 2023 | 30.76 | 212 | +0.46(+1.52%) | |||
| Nov 22, 2023 | 29.18 | 30.30 | 29.18 | 30.30 | 2,435 | -1.88(-5.84%) |
| Nov 21, 2023 | 31.18 | 32.18 | 29.85 | 32.18 | 3,597 | +1.18(+3.81%) |
| Nov 20, 2023 | 33.40 | 33.40 | 31.00 | 31.00 | 6,324 | -3.29(-9.59%) |
| Nov 16, 2023 | 34.29 | 14 | +0.85(+2.54%) | |||
| Nov 14, 2023 | 33.44 | 256 | +1.04(+3.21%) | |||
| Nov 08, 2023 | 32.40 | 277 | -1.59(-4.68%) | |||
| Nov 06, 2023 | 33.99 | 130 | +0.56(+1.68%) | |||
| Nov 03, 2023 | 29.58 | 34.02 | 28.15 | 33.43 | 3,692 | +5.03(+17.71%) |
| Nov 01, 2023 | 28.40 | 119 | -2.36(-7.67%) | |||
| Oct 27, 2023 | 30.76 | 508 | -0.24(-0.77%) | |||
| Oct 20, 2023 | 31.00 | 206 | +0.00(+0.00%) | |||
| Oct 19, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 1,560 | +0.25(+0.81%) |
| Oct 18, 2023 | 33.73 | 33.94 | 30.75 | 30.75 | 2,036 | -0.35(-1.13%) |
| Oct 12, 2023 | 31.10 | 9 | -2.40(-7.16%) | |||
| Oct 11, 2023 | 32.30 | 33.73 | 32.30 | 33.50 | 982 | +1.20(+3.72%) |
| Oct 05, 2023 | 32.30 | 19 | +0.05(+0.16%) | |||
| Sep 29, 2023 | 32.25 | 494 | -2.25(-6.52%) | |||
| Sep 26, 2023 | 34.50 | 186 | +0.50(+1.47%) | |||
| Sep 25, 2023 | 34.92 | 35.81 | 34.00 | 34.00 | 2,888 | +0.34(+1.01%) |
| Sep 18, 2023 | 33.66 | 38 | +0.88(+2.68%) | |||
| Sep 13, 2023 | 32.78 | 103 | -2.98(-8.33%) | |||
| Aug 25, 2023 | 35.76 | 300 | +0.64(+1.82%) | |||
| Aug 22, 2023 | 35.12 | 108 | +0.60(+1.74%) | |||
| Aug 21, 2023 | 34.01 | 35.13 | 33.51 | 34.52 | 2,691 | -0.98(-2.76%) |
| Aug 16, 2023 | 35.50 | 267 | -1.50(-4.05%) | |||
| Aug 10, 2023 | 37.00 | 41 | +0.00(+0.00%) | |||
| Aug 09, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 482 | +5.48(+17.39%) |
| Aug 01, 2023 | 31.52 | 117 | -2.56(-7.51%) | |||
| Jul 27, 2023 | 34.08 | 74 | -0.87(-2.49%) | |||
| Jul 25, 2023 | 34.95 | 366 | -0.05(-0.14%) | |||
| Jul 20, 2023 | 35.00 | 71 | +0.03(+0.09%) | |||
| Jul 13, 2023 | 34.97 | 50 | +0.00(+0.00%) | |||
| Jul 12, 2023 | 34.95 | 34.97 | 34.94 | 34.97 | 877 | -0.03(-0.08%) |
| Jul 10, 2023 | 35.00 | 90 | -0.00(-0.00%) | |||
| Jul 07, 2023 | 33.24 | 35.00 | 33.24 | 35.00 | 509 | +0.00(+0.00%) |
| Jun 29, 2023 | 35.00 | 15 | +0.90(+2.64%) | |||
| Jun 28, 2023 | 33.34 | 35.00 | 32.20 | 34.10 | 5,954 | +0.96(+2.90%) |
| Jun 27, 2023 | 33.38 | 34.31 | 32.02 | 33.14 | 10,210 | -0.02(-0.06%) |
| Jun 26, 2023 | 32.63 | 33.16 | 31.09 | 33.16 | 2,261 | +0.16(+0.48%) |
| Jun 23, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 848 | +0.34(+1.04%) |
| Jun 22, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 717 | -0.99(-2.94%) |
| Jun 21, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 287 | +0.99(+3.03%) |
| Jun 20, 2023 | 33.00 | 33.00 | 32.66 | 32.66 | 962 | +1.61(+5.19%) |
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.
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.
