Canada markets open in 6 hours 52 minutes

Grupo Simec, S.A.B. de C.V. (SIM)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.670.00 (0.00%)
At close: 02:35PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202427.6727.6727.6727.6727.67-
Oct 03, 202427.6727.6727.6727.6727.67300
Oct 02, 202427.6727.6727.6727.6727.67300
Oct 01, 202427.6727.6727.6727.6727.67100
Sept 30, 202427.6727.6727.6727.6727.67600
Sept 27, 202427.6027.6027.6027.6027.60400
Sept 26, 202428.4028.4028.4028.4028.40300
Sept 25, 202428.4028.4028.4028.4028.401,400
Sept 24, 202428.5528.5528.5528.5528.55-
Sept 23, 202428.5528.5528.5528.5528.55-
Sept 20, 202428.5528.5528.5528.5528.55300
Sept 19, 202428.6628.6628.6328.6328.63600
Sept 18, 202427.7127.7127.7127.7127.71300
Sept 17, 202427.7127.7127.7127.7127.71300
Sept 16, 202427.7127.7127.7127.7127.71-
Sept 13, 202427.7127.7127.7127.7127.71-
Sept 12, 202427.7127.7127.7127.7127.71100
Sept 11, 202427.2627.7527.2627.7127.71900
Sept 10, 202427.3627.3627.3627.3627.36300
Sept 09, 202427.6627.6627.6627.6627.66100
Sept 06, 202427.6127.6627.6027.6627.66800
Sept 05, 202427.3327.3327.3327.3327.33400
Sept 04, 202427.6927.6927.6927.6927.69200
Sept 03, 202427.1527.4927.1527.4927.49800
Aug 30, 202427.2527.2527.2527.2527.25-
Aug 29, 202427.2527.2527.2527.2527.25500
Aug 28, 202428.1028.1027.2527.2527.25900
Aug 27, 202427.8727.8727.8027.8027.80800
Aug 26, 202428.1028.1028.1028.1028.10400
Aug 23, 202428.2529.1428.1028.1028.10600
Aug 22, 202428.9028.9028.9028.9028.90-
Aug 21, 202428.9028.9028.9028.9028.90400
Aug 20, 202428.9028.9028.9028.9028.90400
Aug 19, 202428.8328.8328.8028.8028.80800
Aug 16, 202429.6229.6229.6229.6229.62200
Aug 15, 202428.9028.9028.9028.9028.90-
Aug 14, 202429.1029.1028.9028.9028.901,200
Aug 13, 202428.8028.8028.8028.8028.801,300
Aug 12, 202428.5028.5628.5028.5628.561,200
Aug 09, 202429.2529.2529.2529.2529.25800
Aug 08, 202428.6028.6028.6028.6028.60600
Aug 07, 202428.7228.7228.4528.6028.601,600
Aug 06, 202428.5028.5028.4628.4628.46900
Aug 05, 202428.0028.0028.0028.0028.00500
Aug 02, 202427.0027.5627.0027.5627.561,300
Aug 01, 202427.5127.5526.0026.8026.804,400
Jul 31, 202429.1629.1629.1629.1629.161,600
Jul 30, 202428.5929.2927.8228.5528.554,000
Jul 29, 202428.9630.0027.9828.7128.717,300
Jul 26, 202428.2028.2028.2028.2028.20300
Jul 25, 202429.8829.9028.2028.2028.202,000
Jul 24, 202429.2129.2129.2129.2129.21600
Jul 23, 202429.2129.2129.2129.2129.212,000
Jul 22, 202430.1030.1030.1030.1030.101,000
Jul 19, 202430.1030.1030.1030.1030.10900
Jul 18, 202430.1030.1030.1030.1030.10400
Jul 17, 202430.1030.1030.1030.1030.10-
Jul 16, 202430.1030.1030.1030.1030.10300
Jul 15, 202430.0030.1030.0030.1030.101,200
Jul 12, 202430.0030.0030.0030.0030.00-
Jul 11, 202430.0030.0030.0030.0030.00300
Jul 10, 202430.0030.0030.0030.0030.00-
Jul 09, 202430.0030.0030.0030.0030.00400
Jul 08, 202430.0030.0030.0030.0030.00400
Jul 05, 202430.0630.0630.0030.0030.00400
Jul 03, 202430.4730.4730.4730.4730.47300
Jul 02, 202430.0030.0030.0030.0030.00-
Jul 01, 202430.0030.0030.0030.0030.00500
Jun 28, 202430.4030.4030.4030.4030.40-
Jun 27, 202430.4030.4030.4030.4030.40900
Jun 26, 202430.3030.3029.8529.8529.85400
Jun 25, 202430.9030.9030.9030.9030.90100
Jun 24, 202433.0033.0031.0031.0031.00600
Jun 21, 202431.4931.4931.4931.4931.49-
Jun 20, 202431.4931.4931.4931.4931.49-
Jun 18, 202430.9731.4930.9731.4931.491,000
Jun 17, 202430.0030.0030.0030.0030.00-
Jun 14, 202430.0030.0030.0030.0030.00-
Jun 13, 202430.3030.3030.0030.0030.001,000
Jun 12, 202431.0031.0031.0031.0031.00100
Jun 11, 202430.0031.0028.7831.0031.00700
Jun 10, 202431.7531.7531.7531.7531.75300
Jun 07, 202431.5331.5331.5331.5331.53-
Jun 06, 202431.5331.5331.5331.5331.53-
Jun 05, 202431.5331.5331.5331.5331.53-
Jun 04, 202431.5331.5331.5331.5331.53-
Jun 03, 202431.5331.5331.5331.5331.53600
May 31, 202431.5331.5331.5331.5331.53600
May 30, 202432.7532.7532.7532.7532.75100
May 29, 202432.7532.7532.7532.7532.75700
May 28, 202432.7532.7532.7532.7532.75200
May 24, 202432.7532.7532.7532.7532.75-
May 23, 202432.6133.0532.2632.7532.753,000
May 22, 202432.6133.7832.0232.7532.753,900
May 21, 202432.5232.7032.5232.5232.521,500
May 20, 202432.4032.4032.4032.4032.40-
May 17, 202432.4032.4032.4032.4032.40-
May 16, 202432.3833.1032.0132.4032.403,000
May 15, 202431.0031.0031.0031.0031.00-
May 14, 202431.0031.0031.0031.0031.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...