Quantcast

Grupo Simec, S.A.B. de C.V. American Depositary Shares Historical Stock Prices

SIM 
$8.52
*  
0.03
0.35%
Get SIM Alerts
*Delayed - data as of Jul. 16, 2019 15:28 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:28 8.49 8.52 8.52 8.52 175
07/15/2019 8.49 8.49 8.49 8.49 464
07/12/2019 8.38 8.46 8.38 8.46 971
07/11/2019 8.29 8.29 8.29 8.29 204
07/10/2019 8.29 8.44 8.14 8.25 1,559
07/09/2019 8.41 8.42 8.2 8.2 593
07/08/2019 8.39 8.39 8.39 8.39 111
07/05/2019 8.34 8.34 8.34 8.34 398
07/03/2019 8.2 8.32 8.06 8.32 1,641
07/02/2019 8.1 8.19 8.1 8.19 4,370
07/01/2019 8.152 8.25 8.08 8.08 1,409
06/28/2019 8.23 8.23 8.11 8.11 3,360
06/27/2019 7.8 8.39 7.8 8.39 4,901
06/26/2019 7.81 8.15 7.8025 7.85 1,051
06/25/2019 7.86 7.99 7.86 7.86 638
06/24/2019 7.96 8.12 7.96 8.0815 1,200
06/21/2019 7.93 8.09 7.93 8.09 838
06/20/2019 8.12 8.12 7.86 7.86 3,083
06/19/2019 8.23 8.23 8.11 8.11 312
06/18/2019 8.33 8.33 8.16 8.16 643
06/17/2019 8.23 8.23 8.23 8.23 00
06/14/2019 8.44 8.44 8.23 8.23 303
06/13/2019 8.33 8.41 8.33 8.41 414
06/12/2019 8.29 8.29 8.25 8.25 2,361
06/11/2019 8.18 8.26 8.15 8.26 2,312
06/10/2019 7.73 8.09 7.73 8.09 1,193
06/07/2019 7.43 7.66 7.43 7.66 900
06/06/2019 7.52 7.71 7.5 7.5 1,201
06/05/2019 7.64 7.64 7.64 7.64 00
06/04/2019 7.65 7.65 7.64 7.64 631
06/03/2019 7.89 7.94 7.36 7.36 2,985
05/31/2019 8.1111 8.1111 7.7711 7.7711 5,634
05/30/2019 8.0401 8.3799 8.0401 8.35 2,340
05/29/2019 8.5 8.53 8.35 8.35 1,018
05/28/2019 9.07 9.15 8.15 8.15 3,348
05/24/2019 9.2 9.25 9.13 9.25 1,922
05/23/2019 9.3 9.3 9.2 9.2 1,285
05/22/2019 9.24 9.44 9.24 9.44 1,929
05/21/2019 9.04 9.34 9.04 9.29 1,516
05/20/2019 9.08 9.09 8.98 9 1,495
05/17/2019 9 9 9 9 363
05/16/2019 8.98 8.98 8.98 8.98 131
05/15/2019 8.81 9 8.81 8.94 2,733
05/14/2019 8.72 8.72 8.72 8.72 00
05/13/2019 9.03 9.0325 8.57 8.72 2,104
05/10/2019 9.15 9.15 9.15 9.15 00
05/09/2019 9.17 9.1875 9.15 9.15 1,601
05/08/2019 9.34 9.36 9.3 9.3 1,223
05/07/2019 9.23 9.23 9.23 9.23 161
05/06/2019 9 9.28 8.96 9.23 2,279
05/03/2019 8.9 8.9 8.9 8.9 507
05/02/2019 8.3 9.14 8.3 9.05 12,459
05/01/2019 9.15 9.15 8.01 8.4 23,933
04/30/2019 9.05 9.14 9.05 9.14 1,019
04/29/2019 9.15 9.15 9.15 9.15 00
04/26/2019 9.12 9.15 9.12 9.15 384
04/25/2019 9.1062 9.1062 9.1062 9.1062 00
04/24/2019 9.1062 9.1062 9.1062 9.1062 00
04/23/2019 9.1 9.1062 8.9546 9.1062 1,105
04/22/2019 9.13 9.22 9.03 9.18 3,407
04/18/2019 9.13 9.13 9.13 9.13 185
04/17/2019 9.08 9.2 9.08 9.15 1,680
04/16/2019 9.1 9.1 9.1 9.1 1,103
04/15/2019 9.15 9.15 9.15 9.15 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio