SIM - Grupo Simec, S.A.B. de C.V.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20197.818.158.148.158.15742
Jun 25, 20197.867.997.867.867.86600
Jun 24, 20197.968.127.968.088.081,200
Jun 21, 20197.938.097.938.098.09800
Jun 20, 20198.128.127.867.867.863,100
Jun 19, 20198.238.238.118.118.11300
Jun 18, 20198.338.338.168.168.16600
Jun 17, 20198.238.238.238.238.23200
Jun 14, 20198.448.448.238.238.23300
Jun 13, 20198.338.418.338.418.41400
Jun 12, 20198.298.298.258.258.252,400
Jun 11, 20198.188.268.158.268.262,300
Jun 10, 20197.738.097.738.098.091,200
Jun 07, 20197.437.667.437.667.66900
Jun 06, 20197.527.717.507.507.501,200
Jun 05, 20197.647.647.647.647.64100
Jun 04, 20197.657.657.647.647.64600
Jun 03, 20197.897.947.367.367.363,000
May 31, 20198.118.117.777.777.775,600
May 30, 20198.048.388.048.358.352,300
May 29, 20198.508.538.358.358.351,000
May 28, 20199.079.158.158.158.153,300
May 24, 20199.209.259.139.259.251,900
May 23, 20199.309.309.209.209.201,300
May 22, 20199.249.449.249.449.441,900
May 21, 20199.049.349.049.299.291,500
May 20, 20199.089.098.989.009.001,500
May 17, 20199.009.009.009.009.00400
May 16, 20198.988.988.988.988.98100
May 15, 20198.819.008.818.948.942,700
May 14, 20198.728.728.728.728.72100
May 13, 20199.039.038.578.728.722,100
May 10, 20199.159.159.159.159.15100
May 09, 20199.179.199.159.159.151,600
May 08, 20199.349.369.309.309.301,200
May 07, 20199.239.239.239.239.23200
May 06, 20199.009.288.969.239.232,300
May 03, 20198.908.908.908.908.90500
May 02, 20198.309.148.309.059.0512,500
May 01, 20199.159.158.018.408.4023,900
Apr 30, 20199.059.149.059.149.141,000
Apr 29, 20199.159.159.159.159.15200
Apr 26, 20199.129.159.129.159.15400
Apr 25, 20199.119.119.119.119.11100
Apr 24, 20199.119.119.119.119.11100
Apr 23, 20199.109.118.959.119.111,100
Apr 22, 20199.139.229.039.189.183,400
Apr 18, 20199.139.139.139.139.13200
Apr 17, 20199.089.209.089.159.151,700
Apr 16, 20199.109.109.109.109.101,100
Apr 15, 20199.159.159.159.159.15100
Apr 12, 20199.159.159.159.159.15100
Apr 11, 20199.089.159.089.159.15300
Apr 10, 20199.139.349.139.349.34600
Apr 09, 20198.909.088.899.079.073,100
Apr 08, 20199.009.009.009.009.00100
Apr 05, 20198.789.038.789.009.001,600
Apr 04, 20198.658.758.658.758.75500
Apr 03, 20198.678.768.678.768.761,700
Apr 02, 20198.708.728.648.728.721,100
Apr 01, 20198.708.728.708.708.703,400
Mar 29, 20198.618.618.598.598.59500
Mar 28, 20198.348.708.218.708.703,600
Mar 27, 20198.538.538.388.388.383,600
Mar 26, 20198.608.608.608.608.60300
Mar 25, 20198.578.608.578.608.60400
Mar 22, 20198.508.578.508.578.57600
Mar 21, 20198.648.708.608.688.689,200
Mar 20, 20198.698.698.698.698.69100
Mar 19, 20199.149.148.548.628.625,300
Mar 18, 20198.848.928.838.928.92500
Mar 15, 20198.698.718.608.718.7112,100
Mar 14, 20198.968.968.698.698.691,200
Mar 13, 20198.658.838.658.818.812,900
Mar 12, 20198.748.758.668.668.661,600
Mar 11, 20198.788.858.588.588.5822,200
Mar 08, 20198.408.708.408.668.663,400
Mar 07, 20198.738.738.478.478.471,500
Mar 06, 20198.838.858.668.788.782,400
Mar 05, 20198.959.008.758.848.8418,000
Mar 04, 20199.079.238.859.039.0349,200
Mar 01, 20199.239.238.729.069.065,900
Feb 28, 20199.329.329.169.329.3221,300
Feb 27, 20199.329.329.289.289.281,500
Feb 26, 20199.349.429.259.259.252,700
Feb 25, 20199.369.409.239.409.402,300
Feb 22, 20199.369.369.369.369.36200
Feb 21, 20199.339.339.339.339.33900
Feb 20, 20199.119.309.079.309.309,900
Feb 19, 20199.559.569.269.269.263,000
Feb 15, 20199.699.699.499.589.581,300
Feb 14, 20199.219.499.219.499.495,200
Feb 13, 20199.359.409.359.359.35600
Feb 12, 20199.369.369.369.369.36100
Feb 11, 20199.549.589.369.369.363,700
Feb 08, 20199.639.639.519.519.51200
Feb 07, 20199.529.529.519.519.51500
Feb 06, 20199.729.739.689.729.721,600
Feb 05, 20199.639.639.639.639.63100
Feb 04, 20199.359.509.359.509.501,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...