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

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.359.359.349.349.34200
Aug 22, 20199.409.549.359.549.542,800
Aug 21, 20199.399.609.399.609.601,200
Aug 20, 20199.399.468.999.309.306,900
Aug 19, 20199.749.749.079.079.07600
Aug 16, 20199.259.649.259.649.641,000
Aug 15, 20199.309.439.309.439.433,600
Aug 14, 20199.299.739.299.739.73100
Aug 13, 20199.299.739.299.739.731,900
Aug 12, 20199.189.279.189.279.27700
Aug 09, 20199.069.269.069.159.151,200
Aug 08, 20198.929.168.919.009.002,100
Aug 07, 20198.608.848.608.848.842,600
Aug 06, 20198.478.798.418.718.712,400
Aug 05, 20198.528.857.858.208.207,700
Aug 02, 20198.738.948.518.518.512,200
Aug 01, 20198.638.888.608.688.684,400
Jul 31, 20198.758.848.558.818.812,600
Jul 30, 20198.668.728.478.728.72800
Jul 29, 20198.428.658.418.658.652,000
Jul 26, 20198.268.268.268.268.26300
Jul 25, 20198.348.488.088.488.482,600
Jul 24, 20198.428.428.288.298.29400
Jul 23, 20198.418.418.408.408.40300
Jul 22, 20198.468.508.458.468.461,500
Jul 19, 20198.418.418.418.418.41200
Jul 18, 20198.488.608.488.608.60400
Jul 17, 20198.428.428.428.428.42300
Jul 16, 20198.528.528.528.528.52200
Jul 15, 20198.498.498.498.498.49500
Jul 12, 20198.388.468.388.468.461,000
Jul 11, 20198.298.298.298.298.29200
Jul 10, 20198.298.448.148.258.251,600
Jul 09, 20198.418.428.208.208.20600
Jul 08, 20198.398.398.398.398.39100
Jul 05, 20198.348.348.348.348.34400
Jul 03, 20198.208.328.068.328.321,600
Jul 02, 20198.108.198.108.198.194,400
Jul 01, 20198.158.258.088.088.081,400
Jun 28, 20198.238.238.118.118.113,400
Jun 27, 20197.808.397.808.398.394,900
Jun 26, 20197.818.157.807.857.851,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...