Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
26.80
-0.25 (-0.92%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.84 | 26.85 | 26.80 | 26.80 | 26.80 | -0.92% | 1,143 |
| Oct 7, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 655 |
| Oct 6, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 348 |
| Oct 3, 2025 | 28.20 | 28.20 | 27.05 | 27.05 | 27.05 | 7.34% | 608 |
| Oct 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -10.00% | 872 |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 143 |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 212 |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.29% | 1,020 |
| Sep 26, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.22% | 185 |
| Sep 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 538 |
| Sep 24, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.17% | 274 |
| Sep 23, 2025 | 28.62 | 28.62 | 28.18 | 28.19 | 28.19 | 0.25% | 1,370 |
| Sep 22, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - | 22 |
| Sep 19, 2025 | 28.18 | 28.18 | 28.09 | 28.12 | 28.12 | 2.89% | 1,077 |
| Sep 18, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -2.62% | 480 |
| Sep 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - | 185 |
| Sep 16, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - | 278 |
| Sep 15, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - | 75 |
| Sep 12, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - | 27 |
| Sep 11, 2025 | 28.00 | 28.06 | 28.00 | 28.06 | 28.06 | 12.26% | 614 |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 241 |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 377 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.59% | 972 |
| Sep 5, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 191 |
| Sep 4, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 14 |
| Sep 3, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 365 |
| Sep 2, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 40 |
| Aug 29, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 28 |
| Aug 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 32 |
| Aug 27, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 21 |
| Aug 26, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 282 |
| Aug 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 45 |
| Aug 22, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 220 |
| Aug 21, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 188 |
| Aug 20, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 138 |
| Aug 19, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 38 |
| Aug 18, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 185 |
| Aug 15, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 121 |
| Aug 14, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 321 |
| Aug 13, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.61% | 394 |
| Aug 12, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 138 |
| Aug 11, 2025 | 26.76 | 27.79 | 26.76 | 27.79 | 27.79 | - | 1,709 |
| Aug 8, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 230 |
| Aug 7, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.05% | 485 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.18% | 647 |
| Aug 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 94 |
| Aug 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 111 |
| Aug 1, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -4.36% | 1,708 |
| Jul 31, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 561 |
| Jul 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 836 |