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
)
30.00
-1.00 (-3.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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, 2012
9.020
9.080
8.720
8.800
27,294
-0.26(-2.87%)
May 30, 2012
9.050
9.210
8.960
9.060
23,786
-0.11(-1.20%)
May 29, 2012
9.230
9.230
9.020
9.170
13,502
+0.16(+1.78%)
May 25, 2012
9.070
9.180
9.000
9.010
17,341
-0.06(-0.66%)
May 24, 2012
9.060
9.110
8.840
9.070
42,519
-0.01(-0.11%)
May 23, 2012
9.130
9.230
8.910
9.080
106,946
-0.08(-0.87%)
May 22, 2012
9.360
9.370
9.160
9.160
32,955
-0.13(-1.40%)
May 21, 2012
9.030
9.440
8.963
9.290
51,452
+0.26(+2.88%)
May 18, 2012
8.820
9.100
8.820
9.030
30,814
+0.15(+1.69%)
May 17, 2012
9.040
9.090
8.810
8.880
127,316
-0.08(-0.89%)
May 16, 2012
9.270
9.270
8.860
8.960
75,675
-0.35(-3.76%)
May 15, 2012
9.570
9.680
9.040
9.310
89,139
-0.16(-1.69%)
May 14, 2012
9.550
9.840
9.280
9.470
56,473
-0.20(-2.07%)
May 11, 2012
9.850
9.870
9.630
9.670
53,906
-0.13(-1.33%)
May 10, 2012
9.870
9.890
9.530
9.800
28,596
+0.09(+0.93%)
May 09, 2012
9.410
9.950
9.340
9.710
32,919
+0.14(+1.46%)
May 08, 2012
9.590
9.720
9.490
9.570
50,960
-0.08(-0.83%)
May 07, 2012
9.360
9.730
9.341
9.650
14,843
+0.12(+1.26%)
May 04, 2012
9.750
9.780
9.190
9.530
22,703
-0.16(-1.65%)
May 03, 2012
9.890
9.910
9.556
9.690
11,304
-0.29(-2.91%)
May 02, 2012
9.990
10.12
9.650
9.980
28,452
-0.02(-0.20%)
May 01, 2012
9.362
10.47
9.362
10.00
37,337
+0.67(+7.18%)
Apr 30, 2012
9.220
9.330
8.990
9.330
18,685
+0.16(+1.74%)
Apr 27, 2012
9.220
9.290
8.880
9.170
36,121
-0.05(-0.54%)
Apr 26, 2012
9.160
9.220
8.910
9.220
34,538
+0.04(+0.44%)
Apr 25, 2012
9.350
9.380
9.130
9.180
21,577
+0.00(+0.00%)
Apr 24, 2012
9.290
9.490
9.170
9.180
34,026
-0.15(-1.61%)
Apr 23, 2012
9.640
9.657
9.110
9.330
50,796
-0.37(-3.81%)
Apr 20, 2012
9.980
10.07
9.680
9.700
41,416
-0.20(-2.02%)
Apr 19, 2012
9.810
9.980
9.770
9.900
30,232
+0.20(+2.06%)
Apr 18, 2012
9.720
9.880
9.700
9.700
18,299
-0.21(-2.12%)
Apr 17, 2012
9.740
9.970
9.450
9.910
22,519
+0.27(+2.80%)
Apr 16, 2012
9.820
9.820
9.540
9.640
25,889
-0.21(-2.13%)
Apr 13, 2012
9.790
9.880
9.600
9.850
10,374
+0.06(+0.61%)
Apr 12, 2012
9.550
9.800
8.710
9.790
33,632
+0.27(+2.84%)
Apr 11, 2012
9.670
9.980
9.450
9.520
29,321
-0.02(-0.21%)
Apr 10, 2012
9.720
9.820
9.380
9.540
25,574
-0.20(-2.05%)
Apr 09, 2012
10.02
10.09
9.441
9.740
28,215
-0.42(-4.13%)
Apr 05, 2012
9.900
10.50
9.900
10.16
25,772
+0.26(+2.63%)
Apr 04, 2012
9.980
9.980
9.790
9.900
12,703
-0.08(-0.80%)
Apr 03, 2012
9.970
10.10
9.870
9.980
31,851
+0.10(+1.01%)
Apr 02, 2012
9.470
10.05
9.390
9.880
43,119
+0.51(+5.44%)
Mar 30, 2012
9.450
9.560
9.270
9.370
23,399
-0.23(-2.40%)
Mar 29, 2012
9.230
9.600
9.230
9.600
156,841
+0.33(+3.56%)
Mar 28, 2012
9.400
9.400
8.990
9.270
28,839
-0.16(-1.70%)
Mar 27, 2012
9.390
9.560
9.360
9.430
27,941
+0.03(+0.32%)
Mar 26, 2012
9.410
9.450
9.230
9.400
22,982
+0.12(+1.29%)
Mar 23, 2012
9.220
9.280
9.140
9.280
26,252
+0.12(+1.31%)
Mar 22, 2012
9.330
9.330
9.040
9.160
21,541
-0.20(-2.14%)
Mar 21, 2012
9.500
9.520
9.000
9.360
45,712
-0.11(-1.16%)
Mar 20, 2012
9.660
9.670
9.396
9.470
32,869
-0.14(-1.46%)
Mar 19, 2012
9.150
9.740
9.140
9.610
38,828
+0.45(+4.91%)
Mar 16, 2012
9.360
9.400
9.160
9.160
29,329
-0.07(-0.76%)
Mar 15, 2012
9.150
9.230
8.960
9.230
85,097
+0.21(+2.33%)
Mar 14, 2012
9.000
9.055
8.930
9.020
28,906
+0.04(+0.50%)
Mar 13, 2012
8.790
9.062
8.780
8.975
43,290
+0.20(+2.22%)
Mar 12, 2012
8.810
8.810
8.650
8.780
69,648
+0.08(+0.92%)
Mar 09, 2012
8.665
8.790
8.570
8.700
30,722
+0.11(+1.28%)
Mar 08, 2012
8.490
8.640
8.360
8.590
93,479
+0.22(+2.63%)
Mar 07, 2012
8.020
8.370
7.920
8.370
31,431
+0.33(+4.10%)
Mar 06, 2012
8.090
8.170
7.700
8.040
51,256
-0.36(-4.29%)
Mar 05, 2012
8.300
8.400
8.160
8.400
13,023
+0.10(+1.20%)
Mar 02, 2012
8.220
8.350
7.790
8.300
16,409
+0.12(+1.47%)
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
.