Grupo Simec S.A. DE C.V. ADR (NY: SIM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 25.77 | 87 | -1.43(-5.26%) | |||
| Nov 21, 2024 | 26.09 | 27.20 | 25.78 | 27.20 | 779 | -0.25(-0.91%) |
| Nov 19, 2024 | 27.45 | 120 | +0.45(+1.67%) | |||
| Nov 15, 2024 | 27.00 | 55 | +0.00(+0.00%) | |||
| Nov 14, 2024 | 25.90 | 27.00 | 25.90 | 27.00 | 1,055 | +0.12(+0.45%) |
| Nov 13, 2024 | 26.25 | 26.88 | 26.25 | 26.88 | 1,322 | +0.38(+1.43%) |
| Nov 11, 2024 | 26.50 | 130 | -1.35(-4.85%) | |||
| Nov 07, 2024 | 27.85 | 26 | +1.03(+3.84%) | |||
| Nov 06, 2024 | 26.82 | 26.82 | 26.20 | 26.82 | 1,172 | +0.03(+0.11%) |
| Nov 05, 2024 | 26.31 | 27.45 | 25.85 | 26.79 | 2,916 | +0.54(+2.06%) |
| Nov 04, 2024 | 26.20 | 27.50 | 25.00 | 26.25 | 2,342 | +0.25(+0.96%) |
| Oct 30, 2024 | 26.00 | 174 | +0.52(+2.02%) | |||
| Oct 29, 2024 | 27.29 | 27.29 | 25.48 | 25.48 | 3,332 | -2.23(-8.03%) |
| Oct 28, 2024 | 27.79 | 27.79 | 27.40 | 27.71 | 495 | -1.74(-5.91%) |
| Oct 25, 2024 | 27.77 | 29.49 | 27.77 | 29.45 | 1,032 | +2.22(+8.15%) |
| Oct 24, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 425 | -0.73(-2.61%) |
| Oct 23, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 204 | +0.86(+3.17%) |
| Oct 21, 2024 | 27.10 | 403 | -0.17(-0.62%) | |||
| Oct 17, 2024 | 27.27 | 34 | -0.31(-1.13%) | |||
| Oct 16, 2024 | 30.00 | 30.00 | 27.03 | 27.58 | 975 | -1.25(-4.34%) |
| Oct 15, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 236 | +1.16(+4.21%) |
| Sep 30, 2024 | 27.67 | 139 | +0.08(+0.27%) | |||
| Sep 27, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 380 | -0.80(-2.83%) |
| 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%) |
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.
