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

SIM Grupo Simec SAB de CV

30.10

0.00 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SIM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	30.10	0.00	0.00%	30.43	30.43	30.10	918
Jul 18 2024	30.10	0.00	0.00%	30.12	30.50	30.10	448
Jul 17 2024	30.10	0.00	0.00%	30.12	30.12	30.10	56
Jul 16 2024	30.10	0.00	0.00%	31.33	31.33	30.10	343
Jul 15 2024	30.10	0.10	0.33%	31.50	31.50	30.00	1,209
Jul 12 2024	30.00	0.00	0.00%	30.00	30.00	30.00	13
Jul 11 2024	30.00	0.00	0.00%	30.33	30.33	30.00	289
Jul 10 2024	30.00	0.00	0.00%	30.02	30.02	30.00	99
Jul 09 2024	30.00	0.00	0.00%	30.05	30.38	30.00	441
Jul 08 2024	30.00	0.00	0.00%	30.68	30.68	30.00	410
Jul 05 2024	30.00	-0.47	-1.54%	30.06	31.23	30.00	410
Jul 03 2024	30.47	0.47	1.57%	30.46	30.47	30.05	251
Jul 02 2024	30.00	0.00	0.00%	30.25	30.25	30.00	112
Jul 01 2024	30.00	-0.40	-1.32%	32.67	32.67	30.00	476
Jun 28 2024	30.40	0.00	0.00%	30.40	30.40	30.40	0
Jun 27 2024	30.40	0.55	1.84%	29.85	30.40	29.85	854
Jun 26 2024	29.85	-1.05	-3.40%	30.35	30.35	29.85	382
Jun 25 2024	30.90	-0.10	-0.32%	31.34	31.34	30.90	137
Jun 24 2024	31.00	-0.49	-1.56%	33.00	33.00	31.00	617
Jun 21 2024	31.49	0.00	0.00%	31.49	31.49	31.49	20
Jun 20 2024	31.49	0.00	0.00%	28.50	31.49	28.50	78
Jun 18 2024	31.49	1.49	4.97%	29.23	31.49	29.23	991
Jun 17 2024	30.00	0.00	0.00%	30.00	30.00	30.00	79
Jun 14 2024	30.00	0.00	0.00%	29.60	30.00	29.60	60
Jun 13 2024	30.00	-1.00	-3.23%	30.30	30.30	30.00	969
Jun 12 2024	31.00	0.00	0.00%	29.72	31.00	29.72	53
Jun 11 2024	31.00	-0.75	-2.36%	31.49	31.49	28.78	744
Jun 10 2024	31.75	0.22	0.70%	31.52	31.75	30.25	341
Jun 07 2024	31.53	0.00	0.00%	30.80	31.53	30.72	39
Jun 06 2024	31.53	0.00	0.00%	31.40	31.54	31.40	57
Jun 05 2024	31.53	0.00	0.00%	32.42	32.42	31.30	87
Jun 04 2024	31.53	0.00	0.00%	32.45	32.45	30.75	136
Jun 03 2024	31.53	0.00	0.00%	32.74	32.74	31.53	592
May 31 2024	31.53	-1.22	-3.73%	31.92	32.05	31.53	598
May 30 2024	32.75	0.00	0.00%	32.70	32.75	32.70	46
May 29 2024	32.75	0.00	0.00%	32.75	32.75	31.92	660
May 28 2024	32.7501	0.00	0.00%	32.90	33.33	32.7501	213
May 24 2024	32.7501	0.00	0.00%	32.60	33.00	32.60	87
May 23 2024	32.7501	0.00	0.00%	32.61	33.0524	32.26	3,040
May 22 2024	32.75	0.23	0.72%	32.61	33.775	32.02	3,940
May 21 2024	32.5161	0.12	0.36%	32.52	32.73	32.5161	1,520
May 20 2024	32.40	0.00	0.00%	34.66	34.66	32.40	3
May 17 2024	32.40	0.00	0.00%	33.22	33.22	32.40	59
May 16 2024	32.40	1.40	4.52%	33.00	33.22	32.006	3,023
May 15 2024	31.0001	0.00	0.00%	32.74	33.09	31.0001	81
May 14 2024	31.0001	0.00	0.00%	31.95	32.22	31.0001	157
May 13 2024	31.0001	0.00	0.00%	31.59	32.45	31.0001	290
May 10 2024	31.0001	0.00	0.00%	31.96	32.18	31.0001	249
May 09 2024	31.0001	0.00	0.00%	31.53	31.96	31.0001	247
May 08 2024	31.0001	0.00	0.00%	33.32	33.32	31.0001	43
May 07 2024	31.0001	0.00	0.00%	31.06	31.92	31.0001	33
May 06 2024	31.0001	0.00	0.00%	32.86	32.86	31.0001	91
May 03 2024	31.0001	0.00	0.00%	31.22	32.05	31.0001	83
May 02 2024	31.0001	0.00	0.00%	31.72	31.80	31.0001	43
May 01 2024	31.0001	0.00	0.00%	31.36	31.36	31.0001	67
Apr 30 2024	31.0001	0.00	0.00%	31.0001	31.0001	31.0001	12
Apr 29 2024	31.0001	0.00	0.00%	31.10	31.10	31.0001	17
Apr 26 2024	31.0001	0.00	0.00%	32.23	32.23	31.0001	62
Apr 25 2024	31.0001	0.00	0.00%	31.05	31.50	31.0001	196
Apr 24 2024	31.0001	0.00	0.00%	33.21	33.21	31.0001	31
Apr 23 2024	31.0001	0.00	0.00%	32.50	32.50	31.0001	63
Apr 22 2024	31.0001	0.00	0.00%	32.37	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