Grupo Simec, S.A.B. de C.V. (SIM)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:42PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 01 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 30 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 29 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 26 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 25 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 23 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 19 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 400 |
| 17 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 16 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 15 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 100 |
| 12 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 11 Apr 2024 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 200 |
| 10 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 09 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 08 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 300 |
| 05 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 04 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 03 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 02 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 200 |
| 01 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 28 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 27 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 26 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 300 |
| 25 Mar 2024 | 32.20 | 32.30 | 32.10 | 32.25 | 32.25 | 1,400 |
| 22 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 300 |
| 21 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 400 |
| 20 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 19 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 18 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 500 |
| 15 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 14 Mar 2024 | 31.90 | 31.92 | 31.90 | 31.92 | 31.92 | 300 |
| 13 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 300 |
| 12 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 11 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 08 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 600 |
| 07 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 300 |
| 06 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 05 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 04 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 100 |
| 01 Mar 2024 | 30.50 | 32.00 | 30.50 | 30.73 | 30.73 | 2,900 |
| 29 Feb 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | 700 |
| 28 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 27 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 400 |
| 26 Feb 2024 | 30.63 | 30.63 | 30.33 | 30.36 | 30.36 | 1,200 |
| 23 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 22 Feb 2024 | 32.44 | 32.44 | 31.02 | 31.02 | 31.02 | 1,100 |
| 21 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 500 |
| 20 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 16 Feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 15 Feb 2024 | 30.96 | 31.41 | 30.96 | 31.41 | 31.41 | 300 |
| 14 Feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 13 Feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 300 |
| 12 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 09 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 08 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 07 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 06 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 300 |
| 05 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 02 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 400 |
| 01 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 500 |
| 31 Jan 2024 | 30.73 | 31.20 | 29.75 | 30.78 | 30.78 | 4,100 |
| 30 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 29 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 26 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 500 |
| 25 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 900 |
| 24 Jan 2024 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | 1,100 |
| 23 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 22 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 19 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 300 |
| 18 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 300 |
| 17 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 16 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 12 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 11 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 10 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 09 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 08 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2,500 |
| 05 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 04 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 03 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 02 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 200 |
| 29 Dec 2023 | 31.30 | 31.30 | 30.43 | 31.17 | 31.17 | 2,900 |
| 28 Dec 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 400 |
| 27 Dec 2023 | 34.00 | 34.00 | 32.23 | 32.36 | 32.36 | 5,800 |
| 26 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 22 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 21 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 20 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 19 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 18 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 15 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 14 Dec 2023 | 31.50 | 31.80 | 31.50 | 31.80 | 31.80 | 1,800 |
| 13 Dec 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 12 Dec 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 11 Dec 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 200 |
| 08 Dec 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.