Canada markets closed

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

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.03-0.52 (-1.76%)
At close: 10:07AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 06, 202229.7129.7129.1029.1129.11500
Jul 05, 202230.1830.1829.2529.7529.754,800
Jul 01, 202230.5531.0530.3030.3030.301,100
Jun 30, 202229.7530.6029.0030.3030.303,700
Jun 29, 202229.8530.5029.8529.8529.851,100
Jun 28, 202229.0330.0029.0030.0030.001,300
Jun 27, 202231.1531.1530.0030.0030.00400
Jun 24, 202231.0031.0031.0031.0031.00200
Jun 23, 202229.5130.8529.5130.4230.421,100
Jun 22, 202229.5030.0029.0029.0029.001,300
Jun 21, 202229.6529.6528.6029.5029.501,600
Jun 17, 202227.8130.2027.8129.0029.003,700
Jun 16, 202229.8631.1129.8630.7530.753,500
Jun 15, 202229.7529.7528.0029.3729.372,300
Jun 14, 202233.6733.6729.8130.0030.008,900
Jun 13, 202232.0133.0032.0133.0033.00600
Jun 10, 202233.0133.3033.0133.3033.301,100
Jun 09, 202235.0835.0834.0034.0034.003,100
Jun 08, 202232.5033.5032.0332.7532.755,800
Jun 07, 202231.0032.5331.0032.5332.531,200
Jun 06, 202230.0131.0030.0131.0031.00700
Jun 03, 202230.0031.2230.0031.0031.001,100
Jun 02, 202229.7230.0128.5030.0030.003,300
Jun 01, 202229.7229.7229.7229.7229.72-
May 31, 202229.7229.7229.7229.7229.72-
May 27, 202229.3929.9029.3929.7229.722,500
May 26, 202230.0030.0030.0030.0030.00300
May 25, 202229.2029.4429.2029.4429.44500
May 24, 202228.5029.5124.3629.5029.508,400
May 23, 202228.7728.7727.3627.3627.36700
May 20, 202227.0029.5327.0029.5329.531,200
May 19, 202229.7530.2028.9328.9328.931,300
May 18, 202229.5329.5329.0129.5029.501,100
May 17, 202229.4330.0029.2029.8529.853,800
May 16, 202231.0031.0029.2529.5129.511,900
May 13, 202228.8029.5528.4829.5029.502,500
May 12, 202227.8029.3627.6529.0029.006,400
May 11, 202228.1228.1227.6227.6227.62500
May 10, 202230.0030.0030.0030.0030.00400
May 09, 202228.5028.5028.5028.5028.50300
May 06, 202229.9530.5029.7029.9029.909,500
May 05, 202229.7430.0029.0029.8029.803,700
May 04, 202228.5230.0928.5230.0930.091,600
May 03, 202226.0728.8426.0728.8428.849,200
May 02, 202227.9928.2025.1927.5827.583,100
Apr 29, 202226.7827.9526.7827.9527.952,400
Apr 28, 202228.2828.2826.0027.8027.803,300
Apr 27, 202229.1929.1929.1029.1029.10500
Apr 26, 202229.4029.4029.0129.3029.30700
Apr 25, 202229.3630.5029.2530.5030.504,300
Apr 22, 202231.0031.0031.0031.0031.00-
Apr 21, 202231.0032.4631.0031.0031.002,600
Apr 20, 202230.7730.7730.7730.7730.77500
Apr 19, 202232.0032.0031.1731.1731.172,900
Apr 18, 202231.2832.1031.1031.5231.523,800
Apr 14, 202231.0031.3631.0031.3131.31800
Apr 13, 202234.4734.4731.1231.1231.125,100
Apr 12, 202233.7033.8733.7033.8033.801,500
Apr 11, 202233.9934.8432.9733.7533.757,200
Apr 08, 202236.2536.2731.0533.7133.7110,600
Apr 07, 202232.6035.0031.0734.9134.9116,800
Apr 06, 202230.0033.2629.9032.1332.136,300
Apr 05, 202230.0530.1529.7529.9029.904,500
Apr 04, 202229.3730.3029.3730.1830.182,000
Apr 01, 202228.9030.0028.9029.7529.755,500
Mar 31, 202229.0029.7428.9529.3029.305,600
Mar 30, 202229.7529.7528.8529.4029.403,000
Mar 29, 202230.0030.0029.5029.9829.982,400
Mar 28, 202230.3930.4029.4330.3830.381,400
Mar 25, 202229.2729.2729.0029.0029.001,400
Mar 24, 202228.5030.3928.5029.2729.272,800
Mar 23, 202228.7529.0028.4629.0029.002,700
Mar 22, 202228.7629.5028.4529.0029.003,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...