Grupo Simec, S.A.B. de C.V. (SIM)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 24, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 19, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 18, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 400 |
| Apr 17, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| Apr 12, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 11, 2024 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 200 |
| Apr 10, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Apr 09, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Apr 08, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 300 |
| Apr 05, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Apr 04, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Apr 03, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Apr 02, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 200 |
| Apr 01, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Mar 28, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Mar 27, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Mar 26, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 300 |
| Mar 25, 2024 | 32.20 | 32.30 | 32.10 | 32.25 | 32.25 | 1,400 |
| Mar 22, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 300 |
| Mar 21, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 400 |
| Mar 20, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Mar 19, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Mar 18, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 500 |
| Mar 15, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Mar 14, 2024 | 31.90 | 31.92 | 31.90 | 31.92 | 31.92 | 300 |
| Mar 13, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 300 |
| Mar 12, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 11, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Mar 08, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 600 |
| Mar 07, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 300 |
| Mar 06, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Mar 05, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Mar 04, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 100 |
| Mar 01, 2024 | 30.50 | 32.00 | 30.50 | 30.73 | 30.73 | 2,900 |
| Feb 29, 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | 700 |
| Feb 28, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| Feb 27, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 400 |
| Feb 26, 2024 | 30.63 | 30.63 | 30.33 | 30.36 | 30.36 | 1,200 |
| Feb 23, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Feb 22, 2024 | 32.44 | 32.44 | 31.02 | 31.02 | 31.02 | 1,100 |
| Feb 21, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 500 |
| Feb 20, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Feb 16, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Feb 15, 2024 | 30.96 | 31.41 | 30.96 | 31.41 | 31.41 | 300 |
| Feb 14, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| Feb 13, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 300 |
| Feb 12, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Feb 09, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Feb 08, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Feb 07, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Feb 06, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 300 |
| Feb 05, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| Feb 02, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 400 |
| Feb 01, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 500 |
| Jan 31, 2024 | 30.73 | 31.20 | 29.75 | 30.78 | 30.78 | 4,100 |
| Jan 30, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jan 29, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jan 26, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 500 |
| Jan 25, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 900 |
| Jan 24, 2024 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | 1,100 |
| Jan 23, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jan 22, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jan 19, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 300 |
| Jan 18, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 300 |
| Jan 17, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jan 16, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jan 12, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jan 11, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jan 10, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jan 09, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jan 08, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2,500 |
| Jan 05, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Jan 04, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Jan 03, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Jan 02, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 200 |
| Dec 29, 2023 | 31.30 | 31.30 | 30.43 | 31.17 | 31.17 | 2,900 |
| Dec 28, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 400 |
| Dec 27, 2023 | 34.00 | 34.00 | 32.23 | 32.36 | 32.36 | 5,800 |
| Dec 26, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Dec 22, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Dec 21, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Dec 20, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Dec 19, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Dec 18, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Dec 15, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Dec 14, 2023 | 31.50 | 31.80 | 31.50 | 31.80 | 31.80 | 1,800 |
| Dec 13, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Dec 12, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Dec 11, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 200 |
| Dec 08, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 200 |
| Dec 07, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Dec 06, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 300 |
| Dec 05, 2023 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 1,900 |
| Dec 04, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Dec 01, 2023 | 30.78 | 33.00 | 30.78 | 31.75 | 31.75 | 2,900 |
| *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.