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

SIM 
$14.4605
*  
0.0795
0.55%
Get SIM Alerts
*Delayed - data as of Jul. 10, 2014 9:59 ET  -  Find a broker to begin trading SIM now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    SIM Real Time
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
9:59  14.46  14.53  14.35  14.4605 1,900
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
06/13/2014 13.74 13.87 13.74 13.87 3,284
06/12/2014 13.82 13.82 13.76 13.78 4,045
06/11/2014 13.8 13.91 13.72 13.91 5,375
06/10/2014 13.78 13.84 13.72 13.84 9,870
06/09/2014 13.3821 14.08 13.3821 13.7801 16,433
06/06/2014 13.38 13.4 13.151 13.4 8,479
06/05/2014 12.98 13.46 12.98 13.36 16,065
06/04/2014 13.22 13.22 12.851 12.98 2,478
06/03/2014 12.77 13.75 12.77 13.21 14,895
06/02/2014 12.69 13.11 12.69 12.93 8,123
05/30/2014 13.22 13.34 13.12 13.2 2,009
05/29/2014 13.23 13.55 13.14 13.35 17,780
05/28/2014 12.87 13.19 12.85 13.18 8,564
05/27/2014 12.82 12.94 12.76 12.92 6,958
05/23/2014 13 13.055 12.86 12.9 6,469
05/22/2014 13.1 13.2 12.91 13.04 19,062
05/21/2014 13.09 13.18 13.03 13.18 21,542
05/20/2014 12.5295 13.19 12.5295 13.04 23,698
05/19/2014 12.41 12.76 12.41 12.76 26,129
05/16/2014 12.29 12.51 12.29 12.45 25,326
05/15/2014 12.5 12.5 12.23 12.3099 21,853
05/14/2014 12.73 12.73 12.45 12.5 50,343
05/13/2014 12.42 12.72 12.42 12.68 10,916
05/12/2014 12.07 12.45 12.07 12.42 26,592
05/09/2014 12.04 12.09 11.87 12 12,005
05/08/2014 12.13 12.3099 11.89 12.1 64,549
05/07/2014 11.22 12.2675 10.87 12.2 49,449
05/06/2014 11.39 11.67 11.39 11.66 3,940
05/05/2014 11.65 11.65 11.12 11.4099 14,528
05/02/2014 11.24 11.6 11.24 11.57 2,041
05/01/2014 11.05 11.24 10.84 11.24 4,500
04/30/2014 11.4 11.411 11.28 11.28 857
04/29/2014 11.46 11.47 11.361 11.47 822
04/28/2014 11.24 11.24 11.15 11.19 7,190
04/25/2014 11.6309 11.6309 11.25 11.3 2,402
04/24/2014 11.35 11.65 11.35 11.55 1,632
04/23/2014 11.541 11.541 11.42 11.52 810
04/22/2014 11.73 12.07 11.59 11.6 18,005
04/21/2014 11.74 12.01 11.74 11.83 2,937
04/17/2014 11.45 11.6 11.45 11.6 4,334
04/16/2014 11.73 11.75 11.7 11.75 4,277
04/15/2014 11.58 11.64 11.5 11.64 6,791
04/14/2014 11.715 11.73 11.58 11.58 9,939
04/11/2014 11.87 11.87 11.5 11.64 5,481
04/10/2014 11.74 11.94 11.74 11.81 16,009
04/09/2014 11.88 11.88 11.56 11.67 6,306
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?