Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

SIM Grupo Simec SAB de CV

24.10

-2.16 (-8.23%)

Pre Market

Last Updated: 05:40:00

Delayed by 15 minutes

SIM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	26.26	-0.53	-1.98%	26.68	26.68	26.09	155
Jan 16 2025	26.79	0.73	2.82%	26.50	26.88	26.50	230
Jan 15 2025	26.056	-0.65	-2.45%	25.92	27.00	25.65	802
Jan 14 2025	26.71	-0.29	-1.08%	25.00	27.51	25.00	3,189
Jan 13 2025	27.0013	-0.11	-0.40%	29.41	29.41	26.70	2,150
Jan 10 2025	27.11	0.09	0.33%	26.76	27.15	26.36	1,016
Jan 08 2025	27.02	0.62	2.35%	27.12	27.12	26.21	2,151
Jan 07 2025	26.40	-0.19	-0.71%	26.96	27.20	26.35	1,166
Jan 06 2025	26.59	-0.09	-0.34%	27.08	27.08	25.0001	2,546
Jan 03 2025	26.68	-0.11	-0.41%	26.33	26.71	26.18	1,511
Jan 02 2025	26.79	-0.36	-1.33%	26.10	28.34	25.0177	1,877
Dec 31 2024	27.15	0.00	0.00%	26.75	27.15	26.75	24
Dec 30 2024	27.15	0.00	0.00%	27.15	27.15	26.38	317
Dec 27 2024	27.15	0.72	2.72%	26.16	27.15	26.16	673
Dec 26 2024	26.43	0.00	0.00%	28.24	28.24	25.53	1,601
Dec 24 2024	26.43	0.23	0.88%	26.43	26.95	26.43	14
Dec 23 2024	26.20	-0.32	-1.21%	26.52	26.77	26.20	883
Dec 20 2024	26.52	0.04	0.15%	26.52	26.93	26.23	1,842
Dec 19 2024	26.48	-0.41	-1.52%	26.90	27.00	26.48	282
Dec 18 2024	26.89	0.00	0.00%	27.18	27.18	26.61	272
Dec 17 2024	26.89	0.00	0.00%	27.23	27.23	26.67	89
Dec 16 2024	26.89	0.60	2.28%	28.65	28.65	26.53	977
Dec 13 2024	26.29	-1.27	-4.61%	27.00	27.50	25.0001	1,883
Dec 12 2024	27.56	0.00	0.00%	30.00	31.50	27.56	1,700
Dec 11 2024	27.5599	0.00	0.00%	27.43	27.5599	27.33	60
Dec 10 2024	27.5599	1.34	5.11%	27.23	27.5599	26.86	356
Dec 09 2024	26.22	0.00	0.00%	26.74	26.74	26.22	132
Dec 06 2024	26.22	-0.69	-2.56%	26.45	27.20	26.22	452
Dec 05 2024	26.91	0.00	0.00%	26.60	26.91	26.16	268
Dec 04 2024	26.91	0.02	0.07%	27.48	27.48	26.91	996
Dec 03 2024	26.89	0.00	0.00%	27.29	27.29	26.89	174
Dec 02 2024	26.89	0.00	0.02%	26.33	30.3152	26.33	3,112
Nov 29 2024	26.885	1.12	4.33%	26.88	27.18	26.40	161
Nov 27 2024	25.77	0.00	0.00%	26.85	26.93	25.77	87
Nov 26 2024	25.77	0.00	0.00%	26.40	26.40	25.77	430
Nov 25 2024	25.77	0.00	0.00%	27.00	27.12	25.77	154
Nov 22 2024	25.77	-1.43	-5.26%	25.33	26.51	25.33	1,121
Nov 21 2024	27.1999	-0.25	-0.91%	26.155	27.1999	25.7849	779
Nov 20 2024	27.45	0.00	0.00%	28.22	28.22	26.74	120
Nov 19 2024	27.45	0.45	1.67%	25.31	27.45	25.31	894
Nov 18 2024	27.00	0.00	0.00%	27.50	27.50	25.85	55
Nov 15 2024	27.00	0.00	0.00%	26.35	27.00	26.35	472
Nov 14 2024	27.00	0.12	0.45%	26.98	27.00	25.90	1,055
Nov 13 2024	26.88	0.38	1.43%	26.88	26.88	25.85	1,322
Nov 12 2024	26.50	0.00	0.00%	25.70	26.50	25.70	130
Nov 11 2024	26.50	-1.35	-4.85%	25.18	26.50	25.18	2,085
Nov 08 2024	27.85	0.00	0.00%	25.41	27.85	25.41	26
Nov 07 2024	27.85	1.03	3.84%	27.22	27.86	26.93	1,096
Nov 06 2024	26.82	0.03	0.11%	27.08	27.08	26.09	1,170
Nov 05 2024	26.79	0.54	2.06%	26.20	27.455	25.85	2,916
Nov 04 2024	26.25	0.25	0.96%	25.60	27.50	25.00	2,342
Nov 01 2024	26.00	0.00	0.00%	25.45	26.00	25.27	174
Oct 31 2024	26.00	0.00	0.00%	25.98	26.33	25.98	631
Oct 30 2024	26.00	0.52	2.02%	26.50	26.58	25.03	1,334
Oct 29 2024	25.485	-2.23	-8.03%	27.32	27.32	25.485	3,332
Oct 28 2024	27.71	-1.74	-5.91%	28.00	28.00	27.40	485
Oct 25 2024	29.45	2.22	8.15%	27.23	29.49	27.23	1,032
Oct 24 2024	27.23	-0.73	-2.61%	27.75	28.05	27.23	425
Oct 23 2024	27.96	0.86	3.17%	27.01	27.96	27.01	204

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