Canada Markets closed

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

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.85-0.25 (-0.96%)
At close: 03:36PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202226.1026.1625.3925.8525.852,979
Jan. 24, 202226.2026.4925.3126.0526.051,400
Jan. 21, 202226.7027.0025.7026.1026.109,200
Jan. 20, 202225.5126.4125.5126.4026.402,800
Jan. 19, 202227.0027.0025.5026.0726.073,000
Jan. 18, 202225.9926.7825.5026.7826.783,700
Jan. 14, 202226.5126.5125.5026.3026.302,400
Jan. 13, 202226.3027.5025.5026.4526.457,500
Jan. 12, 202225.0126.9925.0126.9926.996,800
Jan. 11, 202224.5024.5023.9024.1124.112,200
Jan. 10, 202224.5024.5024.5024.5024.501,000
Jan. 07, 202223.8825.0923.8825.0925.093,400
Jan. 06, 202222.9728.8622.9726.7026.702,500
Jan. 05, 202226.0027.4026.0026.3026.302,400
Jan. 04, 202227.8130.0026.5026.6826.6813,700
Jan. 03, 202226.1027.7626.1027.7627.762,500
Dec. 31, 202126.2328.5025.4027.0027.008,200
Dec. 30, 202126.9726.9724.9925.8925.896,800
Dec. 29, 202127.5727.5727.5727.5727.57500
Dec. 28, 202128.0028.0026.0128.0028.004,300
Dec. 27, 202130.4830.4829.9929.9929.992,600
Dec. 23, 202127.1030.0027.0028.8528.855,100
Dec. 22, 202124.2926.0124.2926.0126.013,100
Dec. 21, 202124.5024.5024.5024.5024.501,100
Dec. 20, 202123.5024.9723.5024.5024.503,600
Dec. 17, 202123.4023.4823.4023.4823.48900
Dec. 16, 202124.0124.2123.4023.6923.698,100
Dec. 15, 202123.7524.1521.6123.4823.482,200
Dec. 14, 202123.9924.3623.5323.7523.754,900
Dec. 13, 202124.2124.2122.9023.4823.482,100
Dec. 10, 202123.1624.9022.7024.0024.006,900
Dec. 09, 202123.3223.3223.3123.3123.31800
Dec. 08, 202123.5524.5023.1923.2923.291,800
Dec. 07, 202123.7123.7623.1523.2523.252,400
Dec. 06, 202123.3223.7323.3223.7323.732,300
Dec. 03, 202122.3923.3022.3923.3023.302,300
Dec. 02, 202121.7621.7621.7621.7621.76-
Dec. 01, 202124.2824.2821.7621.7621.762,200
Nov. 30, 202122.8023.0621.0123.0623.067,800
Nov. 29, 202123.4923.5022.8622.8622.86900
Nov. 26, 202123.5023.5023.5023.5023.50-
Nov. 24, 202123.1023.5722.8923.5023.502,300
Nov. 23, 202123.9023.9023.9023.9023.90-
Nov. 22, 202123.9023.9023.9023.9023.90-
Nov. 19, 202123.9023.9023.9023.9023.90800
Nov. 18, 202123.1623.4323.1623.4323.43600
Nov. 17, 202124.0024.0024.0024.0024.00-
Nov. 16, 202123.4624.0023.4624.0024.00700
Nov. 15, 202123.9924.0023.9924.0024.001,000
Nov. 12, 202124.0024.0024.0024.0024.00-
Nov. 11, 202124.0024.0024.0024.0024.00800
Nov. 10, 202123.5525.0622.7825.0625.062,400
Nov. 09, 202124.5024.5024.5024.5024.50-
Nov. 08, 202126.9026.9024.4124.5024.503,800
Nov. 05, 202125.7427.0025.7426.0226.025,800
Nov. 04, 202124.2724.2723.1123.1123.111,200
Nov. 03, 202124.0124.0124.0124.0124.01400
Nov. 02, 202123.6923.9023.6923.9023.902,600
Nov. 01, 202126.4926.4926.4926.4926.49-
Oct. 29, 202126.4926.4926.4926.4926.49-
Oct. 28, 202125.7426.8923.1626.4926.493,600
Oct. 27, 202125.9126.5725.8626.5726.573,200
Oct. 26, 202124.7624.7624.4024.4024.401,000
Oct. 25, 202124.0024.7524.0024.7524.751,600
Oct. 22, 202124.0024.0024.0024.0024.00300
Oct. 21, 202122.3522.3522.3522.3522.35-
Oct. 20, 202122.3522.3522.3522.3522.35-
Oct. 19, 202122.3522.3522.3522.3522.35100
Oct. 18, 202122.0322.0322.0322.0322.031,100
Oct. 15, 202124.1724.5022.5122.5122.511,600
Oct. 14, 202124.0024.1522.8524.0024.007,100
Oct. 13, 202123.6523.6523.6523.6523.65-
Oct. 12, 202123.8226.4423.1323.6523.6514,500
Oct. 11, 202123.9523.9523.9523.9523.95-
Oct. 08, 202123.9523.9523.9523.9523.95300
Oct. 07, 202123.7524.0023.7524.0024.00500
Oct. 06, 202123.8324.5923.1623.5023.501,300
Oct. 05, 202123.1123.8922.7522.7522.75800
Oct. 04, 202123.0623.5622.9923.5623.561,900
Oct. 01, 202122.7622.7622.7622.7622.76400
Sep. 30, 202124.0424.0424.0424.0424.04200
Sep. 29, 202123.9724.1923.2524.0524.051,000
Sep. 28, 202123.2123.2123.2123.2123.21-
Sep. 27, 202123.2923.6223.1023.2123.21900
Sep. 24, 202123.1023.1023.1023.1023.10-
Sep. 23, 202123.1023.1023.1023.1023.10300
Sep. 22, 202123.8324.0023.2923.2923.292,300
Sep. 21, 202123.9224.0023.0523.7823.781,300
Sep. 20, 202122.5024.0022.5023.1523.155,400
Sep. 17, 202123.9023.9023.1023.1023.101,100
Sep. 16, 202122.6724.0022.6724.0024.00600
Sep. 15, 202123.2023.2023.2023.2023.20400
Sep. 14, 202123.5023.5022.6122.6122.611,600
Sep. 13, 202122.6023.8722.6023.3123.311,300
Sep. 10, 202124.8924.8923.0423.0423.041,500
Sep. 09, 202123.1623.7522.5022.7822.782,100
Sep. 08, 202123.6023.6023.6023.6023.60300
Sep. 07, 202124.1024.1622.5423.7023.704,300
Sep. 03, 202123.6924.5023.0524.1024.104,100
Sep. 02, 202124.7924.7924.7924.7924.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...