Grupo Simec, S.A. de C.V. Historical Stock Prices

SIM 
$13.34
*  
0.34
2.62%
Get SIM Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading SIM now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.27  13.34  13.05  13.34 2,109
09/16/2014 13.05 13.34 13.05 13.34 2,109
09/15/2014 13.13 13.31 13 13 11,045
09/12/2014 13.4 13.4 13 13 7,702
09/11/2014 13.14 13.48 13.14 13.48 3,818
09/10/2014 13.22 13.28 12.9 13.28 38,520
09/09/2014 13.3 13.31 13.03 13.15 34,469
09/08/2014 13.6459 13.6864 13.24 13.3 16,307
09/05/2014 13.5 13.68 13.5 13.68 6,480
09/04/2014 13.39 13.64 13.36 13.46 10,121
09/03/2014 13.24 13.36 13.24 13.26 18,633
09/02/2014 13.39 13.39 13.24 13.25 21,439
08/29/2014 13.92 13.93 13.24 13.39 18,328
08/28/2014 13.73 13.92 13.73 13.75 4,689
08/27/2014 13.999 13.999 13.7 13.7 9,932
08/26/2014 14 14.1537 13.73 13.81 23,934
08/25/2014 13.96 14.08 13.76 13.77 18,831
08/22/2014 14.09 14.34 13.71 14.01 10,655
08/21/2014 13.69 14.13 13.68 14.05 14,966
08/20/2014 13.89 14.03 13.64 13.69 20,981
08/19/2014 14.1 14.1 13.89 13.91 19,450
08/18/2014 14 14.19 14 14.14 17,012
08/15/2014 14.3 14.3 14.01 14.01 17,740
08/14/2014 14.21 14.3 14.16 14.19 9,062
08/13/2014 14.365 14.365 14.132 14.16 14,691
08/12/2014 14.43 14.64 14.39 14.41 8,454
08/11/2014 14.48 14.55 14.27 14.27 19,105
08/08/2014 14.17 14.42 14.12 14.35 24,856
08/07/2014 14.61 14.6399 14.18 14.2299 15,784
08/06/2014 14.72 14.82 14.64 14.65 7,150
08/05/2014 14.85 14.97 14.7 14.8 15,034
08/04/2014 14.52 15.17 14.52 15.11 24,058
08/01/2014 14.36 14.75 14.24 14.61 16,685
07/31/2014 14.25 14.49 14.15 14.49 18,147
07/30/2014 14.5699 14.5699 14.26 14.26 12,496
07/29/2014 14.52 14.56 14.44 14.48 6,053
07/28/2014 14.69 14.69 14.43 14.52 10,046
07/25/2014 14.6 14.78 14.51 14.78 7,024
07/24/2014 14.56 14.71 14.42 14.63 21,171
07/23/2014 14.55 14.64 14.47 14.64 4,630
07/22/2014 14.79 14.79 14.48 14.54 15,364
07/21/2014 14.5001 14.68 14.5001 14.65 7,444
07/18/2014 14.6 14.69 14.52 14.6 18,726
07/17/2014 14.76 14.78 14.5 14.6 22,150
07/16/2014 14.7 14.84 14.65 14.72 14,955
07/15/2014 14.71 14.83 14.57 14.65 18,665
07/14/2014 14.715 14.83 14.65 14.83 14,330
07/11/2014 14.57 14.678 14.46 14.67 20,723
07/10/2014 14.35 14.63 14.35 14.55 11,525
07/09/2014 14.7 14.73 14.411 14.54 32,128
07/08/2014 14.87 14.87 14.58 14.76 30,427
07/07/2014 14.76 14.86 14.64 14.8 45,375
07/03/2014 14.79 14.8 14.6 14.8 89,933
07/02/2014 14 14.7106 14 14.58 164,210
07/01/2014 13.89 14 13.7901 13.96 8,036
06/30/2014 14.11 14.26 13.65 13.95 16,046
06/27/2014 13.86 14.19 13.86 14.19 7,422
06/26/2014 13.88 13.975 13.8 13.85 13,674
06/25/2014 14.29 14.31 13.89 13.97 16,730
06/24/2014 13.75 14.37 13.73 14.28 20,421
06/23/2014 13.73 13.77 13.661 13.77 10,564
06/20/2014 13.74 13.8099 13.6 13.61 3,462
06/19/2014 13.97 14 13.68 13.74 20,496
06/18/2014 13.95 14.09 13.87 14.04 7,751
06/17/2014 13.93 13.93 13.68 13.92 2,115
06/16/2014 13.97 14.48 13.7 13.98 10,581
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?