Grupo Simec SAB de CV Historical Data - SIM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Grupo Simec SAB de CV (SIM)
Grupo Simec SAB de CV (SIM) Historical

Grupo Simec SAB de CV (SIM)

30.10

0.00

(0.00%)

Closed July 19 4:00PM

Delayed by 15 minutes

30.10

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721428200	30.1	0	0.00	30.43	30.43	30.1	918
1721341800	30.1	0	0.00	30.12	30.5	30.1	448
1721255400	30.1	0	0.00	30.12	30.12	30.1	56
1721169000	30.1	0	0.00	31.33	31.33	30.1	343
1721082600	30.1	0.1	0.33	31.5	31.5	30	1209
1720823400	30	0	0.00	30	30	30	13
1720737000	30	0	0.00	30.33	30.33	30	289
1720650600	30	0	0.00	30.02	30.02	30	99
1720564200	30	0	0.00	30.05	30.38	30	441
1720477800	30	0	0.00	30.68	30.68	30	410
1720218600	30	-0.47	-1.54	30.06	31.23	30	410
1720040640	30.47	0.47	1.57	30.46	30.47	30.05	251
1719959400	30	0	0.00	30.25	30.25	30	112
1719873000	30	-0.4	-1.32	32.67	32.67	30	476
1719613800	30.4	0	0.00	30.4	30.4	30.4	0
1719527400	30.4	0.55	1.84	29.85	30.4	29.85	854
1719441000	29.85	-1.05	-3.40	30.35	30.35	29.85	382
1719354600	30.9	-0.1	-0.32	31.34	31.34	30.9	137
1719268200	31	-0.49	-1.56	33	33	31	617
1719009000	31.49	0	0.00	31.49	31.49	31.49	20
1718922600	31.49	0	0.00	28.5	31.49	28.5	78
1718749800	31.49	1.49	4.97	29.23	31.49	29.23	991
1718663400	30	0	0.00	30	30	30	79
1718404200	30	0	0.00	29.6	30	29.6	60
1718317800	30	-1	-3.23	30.3	30.3	30	969
1718231400	31	0	0.00	29.72	31	29.72	53
1718145000	31	-0.75	-2.36	31.49	31.49	28.78	744
1718058600	31.75	0.22	0.70	31.52	31.75	30.25	341
1717799400	31.53	0	0.00	30.8	31.53	30.72	39
1717713000	31.53	0	0.00	31.4	31.54	31.4	57
1717626600	31.53	0	0.00	32.42	32.42	31.3	87
1717540200	31.53	0	0.00	32.45	32.45	30.75	136
1717453800	31.53	0	0.00	32.74	32.74	31.53	592
1717194600	31.53	-1.22	-3.73	31.92	32.049999	31.53	598
1717108200	32.75	0	0.00	32.7	32.75	32.7	46
1717021800	32.75	-0	-0.00	32.75	32.75	31.92	660
1716935400	32.7501	0	0.00	32.9	33.33	32.7501	213
1716589800	32.7501	0	0.00	32.6	33	32.6	87
1716503400	32.7501	0	0.00	32.61	33.0524	32.259999	3040
1716417000	32.75	0.23	0.72	32.61	33.775	32.02	3940
1716330600	32.5161	0.12	0.36	32.52	32.729999	32.5161	1520
1716244200	32.4	0	0.00	34.66	34.66	32.4	3
1715985000	32.4	0	0.00	33.22	33.22	32.4	59
1715898600	32.4	1.4	4.52	33	33.22	32.006	3023
1715812200	31.0001	0	0.00	32.74	33.09	31.0001	81
1715725800	31.0001	0	0.00	31.95	32.22	31.0001	157
1715639400	31.0001	0	0.00	31.59	32.45	31.0001	290
1715380200	31.0001	0	0.00	31.96	32.18	31.0001	249
1715293800	31.0001	0	0.00	31.53	31.96	31.0001	247
1715207400	31.0001	0	0.00	33.32	33.32	31.0001	43
1715121000	31.0001	0	0.00	31.06	31.92	31.0001	33
1715034600	31.0001	0	0.00	32.86	32.86	31.0001	91
1714775400	31.0001	0	0.00	31.22	32.049999	31.0001	83
1714689000	31.0001	0	0.00	31.72	31.8	31.0001	43
1714602600	31.0001	0	0.00	31.36	31.36	31.0001	67
1714516200	31.0001	0	0.00	31.0001	31.0001	31.0001	12
1714429800	31.0001	0	0.00	31.1	31.1	31.0001	17
1714170600	31.0001	0	0.00	32.229999	32.229999	31.0001	62
1714084200	31.0001	0	0.00	31.05	31.5	31.0001	196
1713997800	31.0001	0	0.00	33.21	33.21	31.0001	31
1713911400	31.0001	0	0.00	32.5	32.5	31.0001	63
1713825000	31.0001	0	0.00	32.369999	32.52	31.0001	189

Grupo Simec SAB de CV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions