Canada markets close in 1 hour 25 minutes

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

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
31.390.00 (0.00%)
As of 12:47PM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202231.3931.3931.3931.3931.39387
Nov 23, 202230.6530.6530.6530.6530.65300
Nov 22, 202231.3131.5031.3031.3031.301,000
Nov 21, 202231.6131.6131.6131.6131.61-
Nov 18, 202231.5932.1330.0031.6131.611,400
Nov 17, 202232.0032.0231.8132.0232.021,500
Nov 16, 202231.5031.6231.5031.6231.621,600
Nov 15, 202230.1330.1330.1330.1330.13-
Nov 14, 202230.0031.0030.0030.1330.13800
Nov 11, 202230.0030.2030.0030.0030.001,000
Nov 10, 202230.7531.0030.3730.3730.37800
Nov 09, 202229.7829.7829.7829.7829.78-
Nov 08, 202230.0130.0129.7829.7829.78600
Nov 07, 202231.7231.7229.5130.9630.96900
Nov 04, 202227.0930.5127.0930.5130.514,200
Nov 03, 202226.2127.5126.2127.5127.512,600
Nov 02, 202229.0029.0028.0028.0028.00600
Nov 01, 202229.2129.2129.2129.2129.21400
Oct 31, 202230.1130.3629.4329.4329.43900
Oct 28, 202230.1130.1130.1130.1130.11400
Oct 27, 202230.1130.1130.1130.1130.11900
Oct 26, 202231.4031.4031.4031.4031.40-
Oct 25, 202231.4031.4031.4031.4031.40-
Oct 24, 202230.3631.4030.3631.4031.40500
Oct 21, 202231.2231.2231.2231.2231.22-
Oct 20, 202230.3631.2230.3631.2231.22400
Oct 19, 202231.7231.7231.7231.7231.72900
Oct 18, 202231.7131.7129.8330.1030.101,500
Oct 17, 202230.8531.7230.5331.5331.533,700
Oct 14, 202230.5831.7230.1530.1530.151,200
Oct 13, 202231.2931.8030.3630.3930.393,700
Oct 12, 202232.0032.0030.2530.8030.807,800
Oct 11, 202229.6029.6029.6029.6029.60200
Oct 10, 202229.4629.4629.2629.2629.26800
Oct 07, 202229.4529.4529.4529.4529.45-
Oct 06, 202229.4529.4529.4529.4529.45-
Oct 05, 202229.4529.4529.4529.4529.45-
Oct 04, 202229.4529.4529.4529.4529.45-
Oct 03, 202229.4529.4529.4529.4529.45500
Sept 30, 202229.4529.4529.4529.4529.45-
Sept 29, 202229.4529.4529.4529.4529.45-
Sept 28, 202229.0029.5029.0029.4529.452,700
Sept 27, 202229.5029.5228.2028.7628.762,000
Sept 26, 202229.4929.5529.0029.0029.001,600
Sept 23, 202229.2529.2529.2529.2529.25600
Sept 22, 202230.0030.0029.6029.6029.60800
Sept 21, 202230.0130.0130.0130.0130.01-
Sept 20, 202230.5030.5030.0130.0130.011,500
Sept 19, 202230.7830.7830.7830.7830.78-
Sept 16, 202232.3032.3030.7830.7830.78500
Sept 15, 202230.8030.8030.8030.8030.80300
Sept 14, 202232.3032.3032.3032.3032.30800
Sept 13, 202231.7531.7530.1430.1430.141,700
Sept 12, 202229.7830.0028.7629.7529.751,800
Sept 09, 202228.4828.4828.4828.4828.48400
Sept 08, 202231.1631.1628.0428.4828.482,500
Sept 07, 202228.7028.7528.7028.7528.753,200
Sept 06, 202228.3528.7528.3528.7528.754,800
Sept 02, 202228.5029.4328.5029.3329.331,300
Sept 01, 202229.1229.2228.0229.0029.002,900
Aug 31, 202229.5929.5929.5929.5929.591,400
Aug 30, 202229.6929.7429.6929.7429.74600
Aug 29, 202229.6529.6529.6529.6529.65-
Aug 26, 202230.0030.0029.2529.6529.652,900
Aug 25, 202228.8628.8628.8628.8628.86-
Aug 24, 202228.8628.8628.8628.8628.86700
Aug 23, 202229.4529.4529.2029.2929.291,300
Aug 22, 202229.2029.2528.7829.0029.001,300
Aug 19, 202229.1629.6028.5129.6029.602,300
Aug 18, 202229.8729.8729.1729.1729.17500
Aug 17, 202229.8529.8529.8529.8529.85900
Aug 16, 202229.7929.8029.7929.8029.801,200
Aug 15, 202229.6529.6529.6529.6529.65300
Aug 12, 202230.5030.5029.0029.0329.03900
Aug 11, 202229.5029.7529.4029.5529.551,100
Aug 10, 202229.0029.7528.0029.7529.754,100
Aug 09, 202228.2028.2028.2028.2028.20400
Aug 08, 202229.4629.4627.8528.9528.952,900
Aug 05, 202229.0829.9527.7529.9529.95700
Aug 04, 202230.4130.4130.4130.4130.41-
Aug 03, 202230.4130.4130.4130.4130.41-
Aug 02, 202230.4130.4130.4130.4130.41-
Aug 01, 202230.1030.7630.1030.4130.41600
Jul 29, 202230.1030.1030.1030.1030.10-
Jul 28, 202230.1030.1030.1030.1030.10200
Jul 27, 202230.1530.1530.1530.1530.15-
Jul 26, 202230.1530.1530.1530.1530.15200
Jul 25, 202230.0630.0629.8629.8629.861,000
Jul 22, 202229.6630.0629.6630.0630.06700
Jul 21, 202230.0530.0530.0530.0530.05800
Jul 20, 202229.9530.3029.9230.1330.132,600
Jul 19, 202230.4730.6530.0230.0230.024,300
Jul 18, 202230.3030.6529.5530.5030.502,200
Jul 15, 202230.0230.0229.5029.9929.992,200
Jul 14, 202229.6429.9929.3629.9329.931,900
Jul 13, 202229.0029.6029.0029.6029.601,600
Jul 12, 202229.5029.7429.0229.4029.404,000
Jul 11, 202230.4930.4929.2529.2529.25900
Jul 08, 202230.2530.2530.2530.2530.25-
Jul 07, 202228.9731.5028.8930.2530.253,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...