Skip to main content
Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
25.84
-0.09 (-0.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

Grupo Simec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.0725.8925.0725.8425.84-0.35%1,963
Feb 20, 202525.9325.9325.9325.9325.93-0.65%285
Feb 19, 202526.3526.3624.9426.1026.10-0.15%1,185
Feb 18, 202526.1426.1426.1426.1426.141.59%834
Feb 14, 202526.5926.6325.7325.7325.734.98%569
Feb 13, 202524.5124.5124.5124.5124.51-180
Feb 12, 202524.5124.5124.5124.5124.51-273
Feb 11, 202524.5124.5124.5124.5124.51-429
Feb 10, 202526.0126.0123.7724.5124.51-6.81%1,410
Feb 7, 202526.3026.3026.3026.3026.30-0.11%715
Feb 6, 202526.3226.3326.2926.3326.33-0.23%1,117
Feb 5, 202526.3926.3926.3926.3926.391.66%555
Feb 4, 202525.1125.9623.9825.9625.9617.20%2,137
Feb 3, 202524.3724.3722.1522.1522.15-12.74%1,131
Jan 31, 202525.3825.3825.3825.3825.38-513
Jan 30, 202525.7525.7525.0025.3825.38-1.61%3,681
Jan 29, 202525.8025.8025.8025.8025.803.20%648
Jan 28, 202525.9925.9925.0025.0025.00-5.41%1,374
Jan 27, 202526.4326.4326.4326.4326.43-52
Jan 24, 202525.0026.4325.0026.4326.43-1.14%2,577
Jan 23, 202526.7426.7426.7426.7426.743.50%657
Jan 22, 202525.8325.8325.8325.8325.83-0.65%912
Jan 21, 202526.4026.5326.0026.0026.00-0.99%3,239
Jan 17, 202526.2626.2626.2626.2626.26-1.98%155
Jan 16, 202526.7926.7926.7926.7926.792.82%230
Jan 15, 202526.0626.0626.0626.0626.06-2.45%802
Jan 14, 202525.0027.3525.0026.7126.71-1.08%3,189
Jan 13, 202526.7527.1126.7527.0027.00-0.40%2,150
Jan 10, 202527.1527.1527.1127.1127.110.33%1,016
Jan 8, 202526.2127.0726.2127.0227.022.35%2,151
Jan 7, 202527.2027.2026.4026.4026.40-0.71%1,166
Jan 6, 202525.0026.5925.0026.5926.59-0.34%2,546
Jan 3, 202526.7126.7126.6826.6826.68-0.41%1,511
Jan 2, 202525.5028.3425.0226.7926.79-1.33%1,877
Dec 31, 202427.1527.1527.1527.1527.15-24
Dec 30, 202427.1527.1527.1527.1527.15-317
Dec 27, 202427.1527.1527.1527.1527.152.72%673
Dec 26, 202426.4326.4326.4326.4326.430.88%1,601
Dec 24, 202426.2026.2026.2026.2026.20-14
Dec 23, 202426.2026.2026.2026.2026.20-1.21%883
Dec 20, 202426.5226.5226.5226.5226.520.15%1,842
Dec 19, 202426.4826.4826.4826.4826.48-1.52%282
Dec 18, 202426.8926.8926.8926.8926.89-272
Dec 17, 202426.8926.8926.8926.8926.89-89
Dec 16, 202426.8926.8926.8926.8926.892.28%977
Dec 13, 202427.0027.5025.0026.2926.29-4.61%1,883
Dec 12, 202430.0031.0027.5627.5627.56-1,700
Dec 11, 202427.5627.5627.5627.5627.56-60
Dec 10, 202427.5627.5627.5627.5627.565.11%356
Dec 9, 202426.2226.2226.2226.2226.22-132
Dec 6, 202426.2226.2226.2226.2226.22-2.56%452
Dec 5, 202426.9126.9126.9126.9126.91-268
Dec 4, 202427.2527.2526.9126.9126.910.07%996
Dec 3, 202426.8926.8926.8926.8926.89-174
Dec 2, 202428.4930.3226.8926.8926.89-3,112
Nov 29, 202426.8926.8926.8926.8926.894.35%161
Nov 27, 202425.7725.7725.7725.7725.77-87
Nov 26, 202425.7725.7725.7725.7725.77-430
Nov 25, 202425.7725.7725.7725.7725.77-155
Nov 22, 202425.3325.7725.3325.7725.77-5.26%1,121
Nov 21, 202426.1027.2025.7927.2027.20-0.91%779
Nov 20, 202427.4527.4527.4527.4527.45-120
Nov 19, 202425.3127.4525.3127.4527.451.67%894
Nov 18, 202427.0027.0027.0027.0027.00-55
Nov 15, 202427.0027.0027.0027.0027.00-472
Nov 14, 202425.9027.0025.9027.0027.000.45%1,055
Nov 13, 202426.2526.8826.2526.8826.881.43%1,322
Nov 12, 202426.5026.5026.5026.5026.50-130
Nov 11, 202425.1826.5025.1826.5026.50-4.85%2,085
Nov 8, 202427.8527.8527.8527.8527.85-26
Nov 7, 202426.9327.8526.9327.8527.853.84%1,096
Nov 6, 202426.8226.8226.2026.8226.820.11%1,172
Nov 5, 202426.3127.4625.8526.7926.792.06%2,916
Nov 4, 202426.2027.5025.0026.2526.250.96%2,342
Nov 1, 202426.0026.0026.0026.0026.00-174
Oct 31, 202426.0026.0026.0026.0026.00-701
Oct 30, 202425.0326.0025.0326.0026.002.02%1,334
Oct 29, 202427.2927.2925.4925.4925.49-8.03%3,332
Oct 28, 202427.7927.7927.4027.7127.71-5.91%500
Oct 25, 202427.7729.4927.7729.4529.458.15%1,032
Oct 24, 202427.2327.2327.2327.2327.23-2.61%425
Oct 23, 202427.9627.9627.9627.9627.963.17%204
Oct 22, 202427.1027.1027.1027.1027.10-403
Oct 21, 202427.0327.1527.0327.1027.10-0.62%1,176
Oct 18, 202427.2727.2727.2727.2727.27-34
Oct 17, 202427.2727.2727.2727.2727.27-1.13%362
Oct 16, 202430.0030.0027.0327.5827.58-4.34%975
Oct 15, 202428.8428.8428.8428.8428.844.21%236
Oct 14, 202427.6727.6727.6727.6727.67-139
Oct 11, 202427.6727.6727.6727.6727.67-35
Oct 10, 202427.6727.6727.6727.6727.67-25
Oct 9, 202427.6727.6727.6727.6727.67-48
Oct 8, 202427.6727.6727.6727.6727.67-87
Oct 7, 202427.6727.6727.6727.6727.67-22
Oct 4, 202427.6727.6727.6727.6727.67-80
Oct 3, 202427.6727.6727.6727.6727.67-327
Oct 2, 202427.6727.6727.6727.6727.67-281
Oct 1, 202427.6727.6727.6727.6727.67-30
Sep 30, 202427.6727.6727.6727.6727.670.27%583
Sep 27, 202427.6027.6027.6027.6027.60-2.83%380