Grupo Simec SAB de CV Historical Data - SIM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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)

26.79

0.734

(2.82%)

Closed January 17 4:00PM

Delayed by 15 minutes

26.79

0.00

(0.00%)

After Hours: 4:00PM

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
1737070200	26.79	0.73	2.82	26.5	26.88	26.5	230
1736983800	26.056	-0.65	-2.45	25.92	27	25.65	802
1736897400	26.71	-0.29	-1.08	25	27.51	25	3189
1736811000	27.0013	-0.11	-0.40	29.41	29.41	26.7	2150
1736551800	27.11	0.09	0.33	26.76	27.15	26.36	1016
1736379000	27.02	0.62	2.35	27.12	27.12	26.21	2151
1736292600	26.4	-0.19	-0.71	26.96	27.2	26.35	1166
1736206200	26.59	-0.09	-0.34	27.08	27.08	25.0001	2546
1735947000	26.68	-0.11	-0.41	26.33	26.71	26.18	1511
1735860600	26.79	-0.36	-1.33	26.1	28.34	25.0177	1877
1735687800	27.15	0	0.00	26.75	27.15	26.75	24
1735601400	27.15	0	0.00	27.15	27.15	26.38	317
1735342200	27.15	0.72	2.72	26.16	27.15	26.16	673
1735255800	26.43	0	0.00	28.24	28.24	25.53	1601
1735077840	26.43	0.23	0.88	26.43	26.95	26.43	14
1734996600	26.2	-0.32	-1.21	26.52	26.77	26.2	883
1734737400	26.52	0.04	0.15	26.52	26.93	26.23	1842
1734651000	26.48	-0.41	-1.52	26.9	27	26.48	282
1734564600	26.89	0	0.00	27.18	27.18	26.61	272
1734478200	26.89	0	0.00	27.23	27.23	26.67	89
1734391800	26.89	0.6	2.28	28.65	28.65	26.53	977
1734132600	26.29	-1.27	-4.61	27	27.5	25.0001	1883
1734046200	27.56	0	0.00	30	31.5	27.56	1700
1733959800	27.5599	0	0.00	27.43	27.5599	27.33	60
1733873400	27.5599	1.34	5.11	27.23	27.5599	26.86	356
1733787000	26.22	0	0.00	26.74	26.74	26.22	132
1733527800	26.22	-0.69	-2.56	26.45	27.2	26.22	452
1733441400	26.91	0	0.00	26.6	26.91	26.16	268
1733355000	26.91	0.02	0.07	27.48	27.48	26.91	996
1733268600	26.89	0	0.00	27.29	27.29	26.89	174
1733182200	26.89	0	0.02	26.33	30.3152	26.33	3112
1732917840	26.885	1.12	4.33	26.88	27.18	26.4	161
1732750200	25.77	0	0.00	26.85	26.93	25.77	87
1732663800	25.77	0	0.00	26.4	26.4	25.77	430
1732577400	25.77	0	0.00	27	27.12	25.77	154
1732318200	25.77	-1.43	-5.26	25.33	26.51	25.33	1121
1732231800	27.1999	-0.25	-0.91	26.155	27.1999	25.7849	779
1732145400	27.45	0	0.00	28.22	28.22	26.74	120
1732059000	27.45	0.45	1.67	25.31	27.45	25.31	894
1731972600	27	0	0.00	27.5	27.5	25.85	55
1731713400	27	0	0.00	26.35	27	26.35	472
1731627000	27	0.12	0.45	26.98	27	25.9	1055
1731540600	26.88	0.38	1.43	26.88	26.88	25.85	1322
1731454200	26.5	0	0.00	25.7	26.5	25.7	130
1731367800	26.5	-1.35	-4.85	25.18	26.5	25.18	2085
1731108600	27.85	0	0.00	25.41	27.85	25.41	26
1731022200	27.85	1.03	3.84	27.22	27.86	26.93	1096
1730935800	26.82	0.03	0.11	27.08	27.08	26.09	1170
1730849400	26.79	0.54	2.06	26.2	27.455	25.85	2916
1730763000	26.25	0.25	0.96	25.6	27.5	25	2342
1730500200	26	0	0.00	25.45	26	25.27	174
1730413800	26	0	0.00	25.98	26.33	25.98	631
1730327400	26	0.52	2.02	26.5	26.58	25.03	1334
1730241000	25.485	-2.23	-8.03	27.32	27.32	25.485	3332
1730154600	27.71	-1.74	-5.91	28	28	27.4	485
1729895400	29.45	2.22	8.15	27.23	29.49	27.23	1032
1729809000	27.23	-0.73	-2.61	27.75	28.05	27.23	425
1729722600	27.96	0.86	3.17	27.01	27.96	27.01	204
1729636200	27.1	0	0.00	28.47	28.47	27.1	403
1729549800	27.1	-0.17	-0.62	27.27	27.27	27.03	1176
1729290600	27.27	0	0.00	27.89	27.89	27.27	34
1729204200	27.27	-0.31	-1.13	27.58	27.6	27.27	362

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