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
)
31.53
-1.22 (-3.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2020
6.630
6.630
6.630
6.630
900
-0.79(-10.71%)
May 28, 2020
7.361
8.050
7.050
7.425
2,317
+0.55(+8.08%)
May 27, 2020
6.870
6.870
6.870
6.870
23
+0.00(+0.00%)
May 26, 2020
6.820
6.870
6.360
6.870
529
+0.49(+7.68%)
May 22, 2020
6.850
6.850
6.380
6.380
1,000
-0.47(-6.86%)
May 21, 2020
6.850
6.850
6.850
6.850
324
+0.35(+5.38%)
May 20, 2020
6.500
6.500
8
+0.00(+0.00%)
May 19, 2020
6.500
6.500
6.500
6.500
228
+0.10(+1.56%)
May 18, 2020
6.370
6.400
6.370
6.400
653
+0.42(+7.02%)
May 15, 2020
5.980
5.980
5.980
5.980
200
-0.22(-3.55%)
May 14, 2020
6.990
6.990
5.800
6.200
3,706
-0.30(-4.62%)
May 13, 2020
6.000
6.500
6.000
6.500
1,656
+0.24(+3.86%)
May 12, 2020
5.840
6.259
5.800
6.259
1,283
-0.00(-0.02%)
May 11, 2020
6.260
6.260
6.260
6.260
28
+0.00(+0.00%)
May 08, 2020
6.260
6.260
6.260
6.260
100
+0.00(+0.00%)
May 07, 2020
6.260
6.260
6.260
6.260
203
-0.00(-0.02%)
May 06, 2020
5.816
6.261
5.816
6.261
1,560
+0.26(+4.35%)
May 05, 2020
6.000
6.000
6.000
6.000
578
-0.25(-4.00%)
May 04, 2020
6.250
6.250
6.250
6.250
490
+0.00(+0.00%)
May 01, 2020
6.250
6.250
6.250
6.250
100
+0.00(+0.00%)
Apr 30, 2020
6.250
6.250
36
+0.00(+0.00%)
Apr 29, 2020
6.110
6.250
6.100
6.250
3,624
-0.05(-0.79%)
Apr 28, 2020
6.300
6.300
6.300
6.300
34
+0.00(+0.00%)
Apr 27, 2020
6.200
6.300
6.200
6.300
1,044
+0.29(+4.83%)
Apr 24, 2020
5.990
6.010
5.810
6.010
400
-0.23(-3.64%)
Apr 23, 2020
6.237
6.237
6.237
6.237
129
+0.00(+0.00%)
Apr 22, 2020
6.237
6.237
145
+0.00(+0.00%)
Apr 21, 2020
6.237
6.237
6.237
6.237
42
+0.00(+0.00%)
Apr 20, 2020
6.237
6.237
6.237
6.237
30
+0.00(+0.00%)
Apr 17, 2020
6.237
6.237
6.237
6.237
100
+0.00(+0.00%)
Apr 16, 2020
6.237
6.237
6.237
6.237
110
+0.00(+0.00%)
Apr 15, 2020
6.892
6.892
6.237
6.237
1,529
-0.25(-3.78%)
Apr 14, 2020
6.870
6.950
6.450
6.482
2,314
+0.06(+0.94%)
Apr 13, 2020
6.700
7.160
6.160
6.422
3,263
-0.97(-13.11%)
Apr 09, 2020
7.391
7.391
7.391
7.391
500
-0.16(-2.06%)
Apr 08, 2020
7.546
7.546
7.546
7.546
261
+0.45(+6.29%)
Apr 07, 2020
7.000
7.480
6.590
7.100
3,058
+0.73(+11.55%)
Apr 06, 2020
6.250
6.365
6.250
6.365
567
+0.12(+1.84%)
Apr 03, 2020
6.168
6.250
6.168
6.250
500
-0.37(-5.59%)
Apr 02, 2020
6.300
6.660
6.190
6.620
1,505
-0.17(-2.50%)
Apr 01, 2020
6.600
7.250
6.300
6.790
6,072
-0.30(-4.23%)
Mar 31, 2020
7.150
7.154
7.000
7.090
2,023
-0.60(-7.80%)
Mar 30, 2020
7.210
7.690
7.210
7.690
614
+0.48(+6.66%)
Mar 27, 2020
7.210
7.210
7.210
7.210
400
+0.01(+0.14%)
Mar 26, 2020
7.200
7.200
7.200
7.200
11
+0.00(+0.00%)
Mar 25, 2020
7.490
7.700
7.200
7.200
1,522
-0.13(-1.77%)
Mar 24, 2020
7.310
7.330
7.310
7.330
651
+0.17(+2.37%)
Mar 23, 2020
7.400
7.400
6.620
7.160
1,279
+0.22(+3.18%)
Mar 20, 2020
6.770
6.939
6.752
6.939
1,900
-0.07(-1.01%)
Mar 19, 2020
7.010
7.010
7.010
7.010
81
+0.00(+0.00%)
Mar 18, 2020
6.970
7.070
6.970
7.010
626
-0.78(-10.01%)
Mar 17, 2020
7.790
7.790
7.790
7.790
14
+0.00(+0.00%)
Mar 16, 2020
7.790
7.790
7.790
7.790
587
+0.34(+4.56%)
Mar 13, 2020
7.200
7.680
7.200
7.450
500
+0.31(+4.41%)
Mar 12, 2020
8.510
8.510
7.100
7.136
1,733
-1.51(-17.51%)
Mar 11, 2020
8.650
8.650
8.650
8.650
493
-0.33(-3.67%)
Mar 10, 2020
8.820
8.980
8.820
8.980
1,062
+0.50(+5.88%)
Mar 09, 2020
9.650
9.730
8.440
8.481
4,636
-1.89(-18.24%)
Mar 06, 2020
10.03
10.37
9.830
10.37
900
+0.65(+6.72%)
Mar 05, 2020
9.710
9.720
9.710
9.720
710
-0.72(-6.86%)
Mar 04, 2020
10.28
10.44
10.28
10.44
874
+0.73(+7.47%)
Mar 03, 2020
9.676
9.710
9.676
9.710
749
+0.67(+7.41%)
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
.