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 31, 2006
7.010
7.100
6.550
7.060
131,000
+0.01(+0.14%)
May 30, 2006
7.370
7.500
7.010
7.050
89,000
-0.12(-1.67%)
May 26, 2006
7.040
7.300
6.900
7.170
102,100
+0.23(+3.31%)
May 25, 2006
6.670
7.000
6.500
6.940
105,500
+0.37(+5.63%)
May 24, 2006
7.090
7.090
6.490
6.570
138,400
-0.08(-1.20%)
May 23, 2006
6.480
7.000
6.250
6.650
244,800
+0.61(+10.10%)
May 22, 2006
6.100
6.310
5.850
6.040
123,400
-0.30(-4.73%)
May 19, 2006
6.590
6.590
6.050
6.340
199,600
-0.25(-3.79%)
May 18, 2006
6.260
6.800
6.000
6.590
189,200
+0.04(+0.61%)
May 17, 2006
7.700
7.730
6.320
6.550
391,200
-1.08(-14.15%)
May 16, 2006
7.270
7.850
7.100
7.630
171,600
+0.27(+3.67%)
May 15, 2006
8.000
8.050
7.030
7.360
327,100
-0.89(-10.79%)
May 12, 2006
9.020
9.080
8.100
8.250
280,000
-0.90(-9.84%)
May 11, 2006
9.160
9.490
9.000
9.150
276,600
-0.05(-0.54%)
May 10, 2006
9.130
9.250
8.910
9.200
268,700
+0.30(+3.37%)
May 09, 2006
8.370
9.000
8.310
8.900
349,100
+0.65(+7.88%)
May 08, 2006
8.280
8.300
8.150
8.250
181,300
+0.17(+2.10%)
May 05, 2006
8.310
8.400
8.050
8.080
128,100
-0.06(-0.74%)
May 04, 2006
8.140
8.200
7.920
8.140
96,500
+0.04(+0.49%)
May 03, 2006
8.300
8.500
8.100
8.100
159,400
-0.17(-2.06%)
May 02, 2006
8.450
8.700
8.000
8.270
282,500
-0.07(-0.84%)
May 01, 2006
7.500
8.340
7.500
8.340
381,200
+1.31(+18.63%)
Apr 28, 2006
7.020
7.100
6.840
7.030
83,300
-0.02(-0.28%)
Apr 27, 2006
7.440
7.450
7.000
7.050
96,700
-0.44(-5.87%)
Apr 26, 2006
7.540
7.650
7.400
7.490
114,600
+0.05(+0.67%)
Apr 25, 2006
7.590
7.590
7.310
7.440
40,900
-0.11(-1.46%)
Apr 24, 2006
7.500
7.680
6.480
7.550
126,400
+0.25(+3.42%)
Apr 21, 2006
7.690
7.700
7.300
7.300
198,100
-0.30(-3.95%)
Apr 20, 2006
7.830
7.830
7.500
7.600
95,400
-0.05(-0.65%)
Apr 19, 2006
7.700
7.830
7.450
7.650
230,700
+0.17(+2.27%)
Apr 18, 2006
7.000
7.520
7.000
7.480
201,100
+0.53(+7.63%)
Apr 17, 2006
6.620
7.000
6.620
6.950
88,400
+0.32(+4.83%)
Apr 13, 2006
6.600
6.640
6.421
6.630
19,100
-0.02(-0.30%)
Apr 12, 2006
6.790
6.790
6.300
6.650
67,000
-0.14(-2.06%)
Apr 11, 2006
6.970
7.080
6.750
6.790
40,600
-0.11(-1.59%)
Apr 10, 2006
6.790
7.100
6.750
6.900
69,300
+0.20(+2.99%)
Apr 07, 2006
6.910
6.970
6.660
6.700
52,400
-0.21(-3.04%)
Apr 06, 2006
7.000
7.020
6.800
6.910
46,400
-0.04(-0.58%)
Apr 05, 2006
7.050
7.200
6.700
6.950
64,100
-0.02(-0.29%)
Apr 04, 2006
6.890
7.130
6.850
6.970
80,900
+0.02(+0.29%)
Apr 03, 2006
7.170
7.240
6.910
6.950
86,300
-0.08(-1.14%)
Mar 31, 2006
7.480
7.480
6.650
7.030
161,300
-0.32(-4.35%)
Mar 30, 2006
7.100
7.420
7.050
7.350
332,100
+0.45(+6.52%)
Mar 29, 2006
6.000
6.950
6.000
6.900
335,000
+0.96(+16.16%)
Mar 28, 2006
5.740
5.990
5.740
5.940
52,200
+0.24(+4.21%)
Mar 27, 2006
5.800
5.800
5.700
5.700
11,500
-0.10(-1.72%)
Mar 24, 2006
5.710
5.800
5.690
5.800
24,000
+0.09(+1.58%)
Mar 23, 2006
5.550
5.720
5.450
5.710
44,900
+0.21(+3.82%)
Mar 22, 2006
5.280
5.550
5.230
5.500
41,700
+0.22(+4.17%)
Mar 21, 2006
5.650
5.670
5.280
5.280
37,900
-0.39(-6.88%)
Mar 20, 2006
5.720
5.720
5.650
5.670
20,900
-0.03(-0.53%)
Mar 17, 2006
5.780
5.790
5.650
5.700
21,600
-0.08(-1.38%)
Mar 16, 2006
5.820
5.920
5.500
5.780
37,000
+0.04(+0.70%)
Mar 15, 2006
5.860
5.900
5.640
5.740
31,400
-0.02(-0.35%)
Mar 14, 2006
5.700
5.850
5.630
5.760
25,000
+0.06(+1.06%)
Mar 13, 2006
5.850
5.950
5.620
5.699
29,400
-0.05(-0.88%)
Mar 10, 2006
5.500
6.090
5.470
5.750
91,700
+0.26(+4.74%)
Mar 09, 2006
5.350
5.650
5.350
5.490
29,100
-0.04(-0.72%)
Mar 08, 2006
5.450
5.530
5.300
5.530
26,300
+0.03(+0.55%)
Mar 07, 2006
5.750
5.750
5.410
5.500
46,100
-0.15(-2.65%)
Mar 06, 2006
5.650
6.050
5.510
5.650
120,500
+0.07(+1.25%)
Mar 03, 2006
5.400
5.600
5.250
5.580
84,700
+0.28(+5.28%)
Mar 02, 2006
5.230
5.300
5.200
5.300
9,800
+0.02(+0.38%)
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
.