Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grupo Simec S.A. DE C.V. ADR
(NY:
SIM
)
31.00
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
2.500
2.500
2.400
2.460
12,100
-0.04(-1.60%)
May 27, 2004
2.490
2.500
2.490
2.500
7,000
+0.00(+0.00%)
May 26, 2004
2.450
2.500
2.420
2.500
4,200
-0.05(-1.96%)
May 25, 2004
2.500
2.550
2.500
2.550
7,900
+0.05(+2.00%)
May 24, 2004
2.500
2.540
2.450
2.500
6,500
-0.09(-3.47%)
May 21, 2004
2.800
2.800
2.540
2.590
22,800
+0.14(+5.71%)
May 20, 2004
2.530
2.550
2.450
2.450
5,200
-0.03(-1.21%)
May 19, 2004
2.530
2.530
2.400
2.480
23,800
+0.03(+1.22%)
May 18, 2004
2.270
2.460
2.270
2.450
18,200
+0.17(+7.46%)
May 17, 2004
2.400
2.400
2.200
2.280
34,100
-0.15(-6.17%)
May 14, 2004
2.410
2.460
2.350
2.430
26,500
-0.02(-0.82%)
May 13, 2004
2.650
2.680
2.420
2.450
17,200
-0.24(-8.92%)
May 12, 2004
2.500
2.690
2.460
2.690
29,700
+0.24(+9.80%)
May 11, 2004
2.690
2.690
2.430
2.450
23,000
-0.12(-4.67%)
May 10, 2004
2.800
2.800
2.550
2.570
27,600
-0.21(-7.55%)
May 07, 2004
2.990
2.990
2.660
2.780
19,600
-0.12(-4.14%)
May 06, 2004
3.200
3.200
2.820
2.900
39,400
-0.25(-7.94%)
May 05, 2004
3.100
3.300
3.000
3.150
100,600
+0.23(+7.88%)
May 04, 2004
2.600
3.000
2.600
2.920
15,100
+0.44(+17.74%)
May 03, 2004
2.410
2.550
2.410
2.480
28,700
-0.05(-1.98%)
Apr 30, 2004
2.600
2.790
2.400
2.530
115,700
-0.31(-10.92%)
Apr 29, 2004
2.950
3.100
2.750
2.840
77,300
-0.26(-8.39%)
Apr 28, 2004
3.300
3.400
3.100
3.100
71,600
-0.15(-4.62%)
Apr 27, 2004
3.530
3.590
3.250
3.250
33,400
-0.20(-5.80%)
Apr 26, 2004
3.480
3.550
3.430
3.450
61,000
+0.00(+0.00%)
Apr 23, 2004
3.440
3.590
3.400
3.450
53,800
+0.07(+2.07%)
Apr 22, 2004
3.250
3.450
3.200
3.380
151,000
+0.15(+4.64%)
Apr 21, 2004
3.180
3.350
3.110
3.230
20,500
+0.11(+3.53%)
Apr 20, 2004
3.300
3.340
3.120
3.120
23,600
-0.14(-4.29%)
Apr 19, 2004
3.170
3.300
3.170
3.260
24,500
+0.16(+5.16%)
Apr 16, 2004
2.950
3.140
2.950
3.100
5,100
+0.00(+0.00%)
Apr 15, 2004
3.050
3.200
2.910
3.100
29,200
-0.03(-0.96%)
Apr 14, 2004
3.300
3.300
2.950
3.130
33,300
-0.16(-4.86%)
Apr 13, 2004
3.380
3.380
3.200
3.290
49,100
-0.19(-5.46%)
Apr 12, 2004
3.480
3.490
3.260
3.480
12,800
+0.06(+1.75%)
Apr 08, 2004
3.350
3.480
3.200
3.420
29,100
+0.07(+2.09%)
Apr 07, 2004
3.210
3.360
3.210
3.350
28,000
+0.24(+7.72%)
Apr 06, 2004
3.600
3.940
3.110
3.110
156,200
-0.49(-13.61%)
Apr 05, 2004
3.320
3.600
3.250
3.600
118,300
+0.30(+9.09%)
Apr 02, 2004
3.200
3.350
3.020
3.300
101,200
+0.07(+2.17%)
Apr 01, 2004
3.280
3.300
3.100
3.230
36,500
-0.05(-1.52%)
Mar 31, 2004
3.200
3.300
3.200
3.280
22,400
+0.03(+0.92%)
Mar 30, 2004
3.290
3.340
3.100
3.250
26,900
-0.05(-1.52%)
Mar 29, 2004
3.490
3.550
3.300
3.300
60,200
-0.18(-5.17%)
Mar 26, 2004
3.430
3.480
3.340
3.480
20,300
+0.14(+4.19%)
Mar 25, 2004
3.300
3.550
3.290
3.340
102,000
+0.06(+1.83%)
Mar 24, 2004
3.260
3.300
3.200
3.280
20,300
+0.02(+0.61%)
Mar 23, 2004
3.000
3.430
2.960
3.260
74,200
+0.36(+12.41%)
Mar 22, 2004
2.850
2.900
2.800
2.900
19,300
+0.02(+0.69%)
Mar 19, 2004
3.010
3.080
2.710
2.880
25,900
-0.12(-4.00%)
Mar 18, 2004
2.850
3.000
2.850
3.000
4,400
+0.11(+3.81%)
Mar 17, 2004
2.900
3.080
2.800
2.890
11,700
+0.09(+3.21%)
Mar 16, 2004
2.940
3.090
2.630
2.800
19,900
-0.07(-2.44%)
Mar 15, 2004
2.840
2.950
2.750
2.870
7,400
+0.03(+1.06%)
Mar 12, 2004
2.800
2.900
2.520
2.840
83,600
+0.06(+2.16%)
Mar 11, 2004
2.850
2.860
2.600
2.780
30,000
+0.06(+2.21%)
Mar 10, 2004
2.970
3.080
2.570
2.720
72,200
-0.29(-9.63%)
Mar 09, 2004
3.190
3.220
2.810
3.010
48,300
-0.18(-5.64%)
Mar 08, 2004
3.150
3.420
3.020
3.190
66,200
+0.14(+4.59%)
Mar 05, 2004
3.460
3.500
3.050
3.050
79,700
-0.43(-12.36%)
Mar 04, 2004
3.420
3.500
3.280
3.480
77,000
+0.16(+4.82%)
Mar 03, 2004
3.420
3.600
3.210
3.320
175,800
-0.05(-1.48%)
Mar 02, 2004
3.420
4.600
3.000
3.370
756,800
+0.13(+4.01%)
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
.