Grupo Simec, S.A.B. de C.V. (SIM)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:35PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| Oct 03, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 300 |
| Oct 02, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 300 |
| Oct 01, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
| Sept 30, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 600 |
| Sept 27, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 400 |
| Sept 26, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 300 |
| Sept 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1,400 |
| Sept 24, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Sept 23, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Sept 20, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 300 |
| Sept 19, 2024 | 28.66 | 28.66 | 28.63 | 28.63 | 28.63 | 600 |
| Sept 18, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 300 |
| Sept 17, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 300 |
| Sept 16, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| Sept 13, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| Sept 12, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 100 |
| Sept 11, 2024 | 27.26 | 27.75 | 27.26 | 27.71 | 27.71 | 900 |
| Sept 10, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 300 |
| Sept 09, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 100 |
| Sept 06, 2024 | 27.61 | 27.66 | 27.60 | 27.66 | 27.66 | 800 |
| Sept 05, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 400 |
| Sept 04, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 200 |
| Sept 03, 2024 | 27.15 | 27.49 | 27.15 | 27.49 | 27.49 | 800 |
| Aug 30, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Aug 29, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 500 |
| Aug 28, 2024 | 28.10 | 28.10 | 27.25 | 27.25 | 27.25 | 900 |
| Aug 27, 2024 | 27.87 | 27.87 | 27.80 | 27.80 | 27.80 | 800 |
| Aug 26, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 400 |
| Aug 23, 2024 | 28.25 | 29.14 | 28.10 | 28.10 | 28.10 | 600 |
| Aug 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Aug 21, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 400 |
| Aug 20, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 400 |
| Aug 19, 2024 | 28.83 | 28.83 | 28.80 | 28.80 | 28.80 | 800 |
| Aug 16, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 200 |
| Aug 15, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Aug 14, 2024 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | 1,200 |
| Aug 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1,300 |
| Aug 12, 2024 | 28.50 | 28.56 | 28.50 | 28.56 | 28.56 | 1,200 |
| Aug 09, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 800 |
| Aug 08, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 600 |
| Aug 07, 2024 | 28.72 | 28.72 | 28.45 | 28.60 | 28.60 | 1,600 |
| Aug 06, 2024 | 28.50 | 28.50 | 28.46 | 28.46 | 28.46 | 900 |
| Aug 05, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
| Aug 02, 2024 | 27.00 | 27.56 | 27.00 | 27.56 | 27.56 | 1,300 |
| Aug 01, 2024 | 27.51 | 27.55 | 26.00 | 26.80 | 26.80 | 4,400 |
| Jul 31, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1,600 |
| Jul 30, 2024 | 28.59 | 29.29 | 27.82 | 28.55 | 28.55 | 4,000 |
| Jul 29, 2024 | 28.96 | 30.00 | 27.98 | 28.71 | 28.71 | 7,300 |
| Jul 26, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 300 |
| Jul 25, 2024 | 29.88 | 29.90 | 28.20 | 28.20 | 28.20 | 2,000 |
| Jul 24, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 600 |
| Jul 23, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 2,000 |
| Jul 22, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1,000 |
| Jul 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 900 |
| Jul 18, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 400 |
| Jul 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| Jul 16, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 300 |
| Jul 15, 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 1,200 |
| Jul 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jul 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
| Jul 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jul 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 400 |
| Jul 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 400 |
| Jul 05, 2024 | 30.06 | 30.06 | 30.00 | 30.00 | 30.00 | 400 |
| Jul 03, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 300 |
| Jul 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jul 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
| Jun 28, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Jun 27, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 900 |
| Jun 26, 2024 | 30.30 | 30.30 | 29.85 | 29.85 | 29.85 | 400 |
| Jun 25, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 100 |
| Jun 24, 2024 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 600 |
| Jun 21, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Jun 20, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| Jun 18, 2024 | 30.97 | 31.49 | 30.97 | 31.49 | 31.49 | 1,000 |
| Jun 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jun 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jun 13, 2024 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | 1,000 |
| Jun 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
| Jun 11, 2024 | 30.00 | 31.00 | 28.78 | 31.00 | 31.00 | 700 |
| Jun 10, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 300 |
| Jun 07, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jun 06, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jun 05, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jun 04, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jun 03, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 600 |
| May 31, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 600 |
| May 30, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 100 |
| May 29, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 700 |
| May 28, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 200 |
| May 24, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| May 23, 2024 | 32.61 | 33.05 | 32.26 | 32.75 | 32.75 | 3,000 |
| May 22, 2024 | 32.61 | 33.78 | 32.02 | 32.75 | 32.75 | 3,900 |
| May 21, 2024 | 32.52 | 32.70 | 32.52 | 32.52 | 32.52 | 1,500 |
| May 20, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| May 17, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| May 16, 2024 | 32.38 | 33.10 | 32.01 | 32.40 | 32.40 | 3,000 |
| May 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| May 14, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.