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

SIM 
$8.71
*  
0.04
0.46%
Get SIM Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading SIM now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    SIM Pre-Market
 
 
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

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

Results for: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.80  8.89  8.42  8.71 58,534
01/27/2015 8.62 8.89 8.42 8.71 58,534
01/26/2015 8.86 8.86 8.61 8.67 18,660
01/23/2015 8.86 8.96 8.8 8.86 14,213
01/22/2015 8.88 8.93 8.85 8.86 6,841
01/21/2015 8.77 8.98 8.68 8.75 37,489
01/20/2015 8.79 9.02 8.74 8.81 17,068
01/16/2015 9.01 9.01 8.75 8.75 11,314
01/15/2015 8.91 9.03 8.84 8.95 11,223
01/14/2015 8.96 9 8.71 8.9 29,629
01/13/2015 9.44 9.445 8.9 9.04 40,734
01/12/2015 9.37 9.44 9.321 9.326 4,625
01/09/2015 9.52 9.64 9.4601 9.5 34,980
01/08/2015 9.34 9.54 9.33 9.36 4,039
01/07/2015 9.32 9.52 9.3 9.46 5,321
01/06/2015 9.02 9.36 9.02 9.16 5,585
01/05/2015 9.52 9.52 8.96 9.05 10,843
01/02/2015 9.87 9.98 9.59 9.6 4,426
12/31/2014 10.27 10.42 9.831 9.88 5,440
12/30/2014 10.2 10.48 10.19 10.24 24,592
12/29/2014 10.29 10.56 10.2 10.2 3,369
12/26/2014 10.13 10.56 10.13 10.19 3,482
12/24/2014 10.06 10.22 9.95 10.11 18,238
12/23/2014 9.73 10.13 9.71 9.77 10,938
12/22/2014 9.44 9.75 9.3 9.73 15,221
12/19/2014 10.3 10.3 9.36 9.59 28,231
12/18/2014 9.2 10.45 9.2 10.45 41,995
12/17/2014 8.76 9.76 8.71 9.26 56,156
12/16/2014 8.69 8.85 8.55 8.68 25,720
12/15/2014 8.93 9.11 8.5 8.7 17,393
12/12/2014 9.0312 9.0876 8.9 8.93 4,389
12/11/2014 9.12 9.14 9 9 15,306
12/10/2014 9.47 9.56 9.125 9.13 24,812
12/09/2014 9.65 9.67 9.44 9.65 8,466
12/08/2014 9.98 10.04 9.63 9.63 16,823
12/05/2014 10.22 10.22 9.85 9.98 35,923
12/04/2014 10.3 10.41 10.24 10.27 6,376
12/03/2014 10.5 10.62 10.39 10.41 25,362
12/02/2014 10.53 10.65 10.43 10.5001 10,350
12/01/2014 10.99 11.2 10.37 10.52 12,684
11/28/2014 11.37 11.37 11.11 11.11 2,225
11/26/2014 11.47 11.47 11.27 11.27 10,104
11/25/2014 11.48 11.55 11.31 11.39 4,447
11/24/2014 11.5 11.53 11.41 11.48 14,166
11/21/2014 11.4 11.47 11.36 11.44 31,473
11/20/2014 11.34 11.35 11.21 11.21 4,603
11/19/2014 11.27 11.5 11.27 11.5 1,305
11/18/2014 11.43 11.445 11.23 11.25 35,438
11/17/2014 11.98 12 11.9 11.98 785
11/14/2014 11.55 11.62 11.29 11.37 6,647
11/13/2014 11.58 11.64 11.45 11.64 4,359
11/12/2014 11.82 11.82 11.57 11.71 7,301
11/11/2014 11.64 11.92 11.64 11.81 3,411
11/10/2014 11.719 12.02 11.65 11.65 25,610
11/07/2014 12.25 12.35 11.52 11.63 12,437
11/06/2014 12.5 12.5 12.04 12.1 6,744
11/05/2014 12.63 12.82 12.42 12.49 13,185
11/04/2014 12.84 12.98 12.68 12.68 3,760
11/03/2014 13.16 13.16 12.85 12.85 8,883
10/31/2014 13.09 13.29 12.83 13.29 31,459
10/30/2014 12.99 13.2 12.841 13.13 5,269
10/29/2014 13.2 13.21 12.826 13.08 8,728
10/28/2014 12.66 13.28 12.66 13.1 9,439
10/27/2014 12.42 13.19 12.41 12.72 9,779
10/24/2014 12.53 12.85 12.53 12.79 5,868
10/23/2014 12.316 12.63 12.23 12.59 16,978
10/22/2014 11.98 12.33 11.98 12.26 9,338
10/21/2014 11.947 12.17 11.84 11.93 6,938
10/20/2014 11.95 12.14 11.87 11.87 3,737
10/17/2014 12 12.12 12 12.1 1,707
10/16/2014 11.78 12 11.73 12 5,611
10/15/2014 12.04 12.0412 11.771 11.81 8,686
10/14/2014 12.27 12.43 12.27 12.27 10,226
10/13/2014 12.34 12.417 12.34 12.35 3,956
10/10/2014 12.7 12.77 12.29 12.29 21,032
10/09/2014 12.82 12.91 12.72 12.81 6,077
10/08/2014 13.11 13.11 12.73 13.04 13,975
10/07/2014 13.43 13.45 13.19 13.24 3,996
10/06/2014 13.58 13.66 13.4022 13.65 58,560
10/03/2014 13.29 13.61 13.2606 13.55 6,271
10/02/2014 13.46 13.59 13.39 13.59 5,235
10/01/2014 13.4 13.44 13.2901 13.44 5,261
09/30/2014 13.3 13.44 13.23 13.35 7,925
09/29/2014 12.98 13.33 12.9 13.29 7,571
09/26/2014 12.81 13.16 12.81 13.13 8,122
09/25/2014 13 13.04 12.77 12.89 9,634
09/24/2014 13.34 13.4 13.161 13.28 14,506
09/23/2014 13.26 13.42 13.06 13.06 5,703
09/22/2014 13.1 13.34 13.1 13.29 5,178
09/19/2014 13.29 13.35 13.2099 13.2099 1,483
09/18/2014 13.54 13.57 13.48 13.51 2,747
09/17/2014 13.21 13.51 13.21 13.49 8,289
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
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
04/08/2014 11.82 12.01 11.8 11.92 10,293
04/07/2014 11.39 11.7 11.39 11.66 39,057
04/04/2014 11.2 11.58 11.2 11.5775 16,293
04/03/2014 11.32 11.32 11.01 11.12 17,443
04/02/2014 11.45 11.45 11.31 11.33 35,146
04/01/2014 11.41 11.51 11.35 11.45 75,910
03/31/2014 11.54 11.54 11.3225 11.43 32,865
03/28/2014 12.06 12.14 11.46 11.52 6,679
03/27/2014 11.38 11.4 11.32 11.39 3,264
03/26/2014 11.5599 11.5599 11.41 11.44 5,876
03/25/2014 11.89 11.89 11.39 11.39 11,123
03/24/2014 11.46 11.8901 11.46 11.74 6,551
03/21/2014 11.34 11.45 11.34 11.37 2,736
03/20/2014 11.36 11.423 11.19 11.24 12,704
03/19/2014 11.58 11.58 11.42 11.42 3,480
03/18/2014 11.15 11.57 11.14 11.57 3,168
03/17/2014 11.12 11.24 11.11 11.11 584
03/14/2014 11.02 11.2 11 11.15 12,165
03/13/2014 10.99 11.14 10.6732 10.91 16,536
03/12/2014 11.09 11.15 11.04 11.13 5,460
03/11/2014 11.31 11.33 11.11 11.15 6,062
03/10/2014 11.32 11.6997 11.09 11.51 11,505
03/07/2014 11.68 11.69 11.43 11.45 4,060
03/06/2014 11.8 11.85 11.55 11.78 6,863
03/05/2014 11.91 11.91 11.73 11.73 2,312
03/04/2014 11.21 11.89 11.21 11.8 9,361
03/03/2014 11.66 12.05 11.01 11.24 14,599
02/28/2014 12 12.2 11.52 12.2 10,318
02/27/2014 11.67 12.1 11.61 12.1 4,002
02/26/2014 12 12.04 11.82 11.9 3,250
02/25/2014 11.73 12.12 11.71 12.11 5,038
02/24/2014 11.74 11.83 11.65 11.65 4,008
02/21/2014 11.88 11.91 11.69 11.69 3,141
02/20/2014 12.09 12.49 11.97 11.97 13,517
02/19/2014 12.59 12.59 12.03 12.26 8,127
02/18/2014 12.54 12.86 12.23 12.78 19,225
02/14/2014 12.06 12.58 12.06 12.41 14,607
02/13/2014 12.15 12.15 11.88 11.95 4,383
02/12/2014 11.85 12.15 11.8 12.14 27,657
02/11/2014 11.25 11.87 11.25 11.78 28,268
02/10/2014 11.2304 11.24 11.1788 11.1788 3,422
02/07/2014 10.99 11.41 10.91 11.36 24,588
02/06/2014 11.02 11.23 10.915 10.92 32,455
02/05/2014 10.98 11.12 10.94 10.94 14,500
02/04/2014 11.15 11.15 10.99 10.99 8,485
02/03/2014 11.07 11.07 10.817 11.06 2,920
01/31/2014 11.1 11.25 11.06 11.09 1,957
01/30/2014 11.3 11.33 11.17 11.18 31,341
01/29/2014 10.94 11.3 10.83 11.3 6,827
01/28/2014 11.39 11.53 11.06 11.08 24,545
01/27/2014 11.13 11.604 11.12 11.45 4,287
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?