Financial News
Grupo Simec S.A. DE C.V. ADR (NY: SIM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2024 | 28.40 | 252 | -0.15(-0.53%) | |||
| Sep 20, 2024 | 28.55 | 27 | -0.08(-0.28%) | |||
| Sep 19, 2024 | 28.66 | 28.66 | 28.63 | 28.63 | 575 | +0.92(+3.32%) |
| Sep 11, 2024 | 27.71 | 260 | +0.35(+1.28%) | |||
| Sep 10, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 333 | -0.30(-1.08%) |
| Sep 06, 2024 | 27.66 | 43 | +0.33(+1.21%) | |||
| Sep 05, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 393 | -0.36(-1.30%) |
| Sep 04, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 223 | +0.20(+0.73%) |
| Sep 03, 2024 | 27.15 | 27.49 | 27.15 | 27.49 | 826 | +0.24(+0.88%) |
| Aug 28, 2024 | 27.25 | 73 | -0.55(-1.98%) | |||
| Aug 27, 2024 | 27.87 | 27.87 | 27.80 | 27.80 | 797 | -0.30(-1.07%) |
| Aug 23, 2024 | 28.10 | 383 | -0.80(-2.77%) | |||
| Aug 20, 2024 | 28.90 | 12 | +0.10(+0.35%) | |||
| Aug 19, 2024 | 28.83 | 28.83 | 28.80 | 28.80 | 792 | -0.82(-2.77%) |
| Aug 16, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 199 | +0.72(+2.49%) |
| Aug 14, 2024 | 28.90 | 100 | +0.10(+0.35%) | |||
| Aug 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 1,319 | +0.24(+0.84%) |
| Aug 12, 2024 | 28.50 | 28.56 | 28.50 | 28.56 | 1,247 | -0.69(-2.36%) |
| Aug 09, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 784 | +0.65(+2.27%) |
| Aug 07, 2024 | 28.60 | 579 | +0.14(+0.49%) | |||
| Aug 06, 2024 | 28.50 | 28.50 | 28.46 | 28.46 | 877 | +0.46(+1.64%) |
| Aug 05, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 540 | +0.44(+1.60%) |
| Aug 02, 2024 | 27.00 | 27.56 | 27.00 | 27.56 | 1,298 | +0.76(+2.84%) |
| Aug 01, 2024 | 27.51 | 27.55 | 26.00 | 26.80 | 4,377 | -2.36(-8.09%) |
| Jul 31, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 1,585 | +0.61(+2.14%) |
| Jul 30, 2024 | 28.59 | 29.29 | 27.82 | 28.55 | 4,018 | -0.16(-0.56%) |
| Jul 29, 2024 | 28.96 | 30.00 | 27.98 | 28.71 | 7,250 | +0.51(+1.81%) |
| Jul 25, 2024 | 28.20 | 329 | -1.01(-3.46%) | |||
| Jul 23, 2024 | 29.21 | 569 | -0.89(-2.96%) | |||
| Jul 15, 2024 | 30.10 | 1,007 | +0.10(+0.33%) | |||
| Jul 05, 2024 | 30.00 | 13 | -0.47(-1.54%) | |||
| Jul 03, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 251 | +0.47(+1.57%) |
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.
