Grupo Simec, S.A.B. de C.V. (BMV:SIMEC.B)
Mexico · Delayed Price · Currency is MXN 182.00
0.00 (0.00%)
At close: Jun 2, 2026
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,815 |
| Jun 1, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 1,984 |
| May 29, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,015 |
| May 28, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 0.07% | 4,398 |
| May 27, 2026 | 180.00 | 181.98 | 176.00 | 181.88 | 181.88 | 3.34% | 4,055 |
| May 26, 2026 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | -1.62% | 5,444 |
| May 22, 2026 | 178.89 | 178.89 | 178.89 | 178.89 | 178.89 | -0.62% | 2,302 |
| May 21, 2026 | 180.93 | 180.93 | 180.00 | 180.00 | 180.00 | -1.10% | 1,204 |
| May 20, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,955 |
| May 18, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 150,000 |
| May 15, 2026 | 182.00 | 182.00 | 180.15 | 182.00 | 182.00 | 1.12% | 701,458 |
| May 14, 2026 | 177.70 | 180.00 | 177.70 | 179.98 | 179.98 | 1.25% | 600,936 |
| May 13, 2026 | 177.70 | 177.75 | 177.70 | 177.75 | 177.75 | 0.03% | 400,488 |
| May 11, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - | 1,000 |
| May 8, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | -0.11% | 1,004 |
| May 7, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | -0.06% | 5,003 |
| May 6, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.20% | 1,486 |
| Apr 29, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.90% | 700 |
| Apr 28, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - | 2,038 |
| Apr 27, 2026 | 178.59 | 178.60 | 178.59 | 178.60 | 178.60 | -0.01% | 1,562 |
| Apr 24, 2026 | 178.61 | 178.61 | 178.61 | 178.61 | 178.61 | 0.02% | 1,000 |
| Apr 23, 2026 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | 0.02% | 990 |
| Apr 22, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 0.02% | 1,005 |
| Apr 21, 2026 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | 0.01% | 1,100 |
| Apr 20, 2026 | 180.20 | 180.20 | 178.51 | 178.51 | 178.51 | 0.01% | 1,610 |
| Apr 17, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 1,703 |
| Apr 16, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 1,078 |
| Apr 15, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 1,782 |
| Apr 13, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 626 |
| Apr 9, 2026 | 181.99 | 181.99 | 178.50 | 178.50 | 178.50 | -1.92% | 1,189 |
| Apr 8, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,046 |
| Apr 7, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,047 |
| Apr 6, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 156 |
| Apr 1, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,006 |
| Mar 30, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,006 |
| Mar 27, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,022 |
| Mar 26, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,000 |
| Mar 25, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,000 |
| Mar 24, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,006 |
| Mar 23, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,063 |
| Mar 20, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,000 |
| Mar 19, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | -0.01% | 379 |
| Mar 18, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,038 |
| Mar 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.60% | 206 |
| Mar 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.98% | 429 |
| Feb 27, 2026 | 170.01 | 172.31 | 165.01 | 172.31 | 172.31 | -5.19% | 671 |
| Feb 23, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0.01% | 532 |
| Feb 20, 2026 | 178.00 | 181.99 | 178.00 | 181.74 | 181.74 | -0.14% | 2,442 |
| Feb 19, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1.35% | 599 |
| Feb 18, 2026 | 182.00 | 182.00 | 179.56 | 179.56 | 179.56 | -1.34% | 1,362 |