Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
28.30
+1.30 (4.81%)
Jul 1, 2025, 4:00 PM - Market closed
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 29.60 | 29.60 | 28.09 | 28.30 | 28.30 | 4.81% | 2,482 |
| Jun 30, 2025 | 27.00 | 27.05 | 26.40 | 27.00 | 27.00 | 2.94% | 22,293 |
| Jun 27, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 47 |
| Jun 26, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 94 |
| Jun 25, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 619 |
| Jun 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 174 |
| Jun 23, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 222 |
| Jun 20, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -5.00% | 209 |
| Jun 18, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - | 33 |
| Jun 17, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - | 100 |
| Jun 16, 2025 | 27.55 | 28.71 | 27.53 | 27.61 | 27.61 | 1.73% | 2,559 |
| Jun 13, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 279 |
| Jun 12, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 39 |
| Jun 11, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 148 |
| Jun 10, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 298 |
| Jun 9, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 298 |
| Jun 6, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.18% | 245 |
| Jun 5, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | 258 |
| Jun 4, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - | 63 |
| Jun 3, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.24% | 1,346 |
| Jun 2, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1,138 |
| May 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 117 |
| May 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | 174 |
| May 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 405 |
| May 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 233 |
| May 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 86 |
| May 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 51 |
| May 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 549 |
| May 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 267 |
| May 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 453 |
| May 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 33 |
| May 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 75 |
| May 14, 2025 | 27.62 | 29.00 | 26.90 | 27.00 | 27.00 | 1.12% | 1,159 |
| May 13, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 420 |
| May 12, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 195 |
| May 9, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 17 |
| May 8, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 66 |
| May 7, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -3.12% | 299 |
| May 6, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - | 121 |
| May 5, 2025 | 26.40 | 27.56 | 26.40 | 27.56 | 27.56 | -1.57% | 744 |
| May 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 630 |
| May 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 187 |
| Apr 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 362 |
| Apr 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 229 |
| Apr 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,795 |
| Apr 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 170 |
| Apr 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.75% | 342 |
| Apr 23, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 194 |
| Apr 22, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -2.85% | 1,301 |
| Apr 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,237 |