Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
27.96
0.00 (0.00%)
At close: Jul 25, 2025, 4:00 PM
27.96
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

Grupo Simec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202528.0028.0027.9627.9627.96-535
Jul 24, 202527.9627.9627.9627.9627.960.61%321
Jul 23, 202527.7927.7927.7927.7927.79-447
Jul 22, 202527.7927.7927.7927.7927.79-944
Jul 21, 202527.7927.7927.7927.7927.79-1,084
Jul 18, 202527.7927.7927.7927.7927.79-1.03%326
Jul 17, 202528.0828.0828.0828.0828.081.57%457
Jul 16, 202528.1328.1327.6527.6527.65-4.01%1,574
Jul 15, 202528.8028.8028.8028.8028.802.02%709
Jul 14, 202528.2328.2328.2328.2328.23-399
Jul 11, 202528.2328.2328.2328.2328.23-104
Jul 10, 202528.2328.2328.2328.2328.23-349
Jul 9, 202528.2328.2328.2328.2328.23-276
Jul 8, 202528.2328.2328.2328.2328.23-353
Jul 7, 202528.2328.2328.2328.2328.23-1,870
Jul 3, 202528.2328.2328.2328.2328.23-207
Jul 2, 202528.4729.0427.9428.2328.23-0.25%2,814
Jul 1, 202529.6029.6028.0928.3028.304.81%2,482
Jun 30, 202527.0027.0526.4027.0027.002.94%22,293
Jun 27, 202526.2326.2326.2326.2326.23-47
Jun 26, 202526.2326.2326.2326.2326.23-94
Jun 25, 202526.2326.2326.2326.2326.23-619
Jun 24, 202526.2326.2326.2326.2326.23-174
Jun 23, 202526.2326.2326.2326.2326.23-222
Jun 20, 202526.2326.2326.2326.2326.23-5.00%209
Jun 18, 202527.6127.6127.6127.6127.61-33
Jun 17, 202527.6127.6127.6127.6127.61-100
Jun 16, 202527.5528.7127.5327.6127.611.73%2,559
Jun 13, 202527.1427.1427.1427.1427.14-279
Jun 12, 202527.1427.1427.1427.1427.14-39
Jun 11, 202527.1427.1427.1427.1427.14-148
Jun 10, 202527.1427.1427.1427.1427.14-298
Jun 9, 202527.1427.1427.1427.1427.14-298
Jun 6, 202527.1427.1427.1427.1427.14-1.18%245
Jun 5, 202527.4727.4727.4727.4727.47-258
Jun 4, 202527.4727.4727.4727.4727.47-63
Jun 3, 202527.4727.4727.4727.4727.470.24%1,346
Jun 2, 202527.4027.4027.4027.4027.40-1,138
May 30, 202527.4027.4027.4027.4027.40-117
May 29, 202527.4027.4027.4027.4027.401.48%174
May 28, 202527.0027.0027.0027.0027.00-405
May 27, 202527.0027.0027.0027.0027.00-233
May 23, 202527.0027.0027.0027.0027.00-86
May 22, 202527.0027.0027.0027.0027.00-51
May 21, 202527.0027.0027.0027.0027.00-549
May 20, 202527.0027.0027.0027.0027.00-267
May 19, 202527.0027.0027.0027.0027.00-453
May 16, 202527.0027.0027.0027.0027.00-33
May 15, 202527.0027.0027.0027.0027.00-75
May 14, 202527.6229.0026.9027.0027.001.12%1,159