Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
26.25
-0.12 (-0.46%)
Mar 28, 2025, 4:00 PM EST - Market closed
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.26 | 26.26 | 26.21 | 26.25 | 26.25 | -0.46% | 877 |
| Mar 27, 2025 | 26.37 | 26.43 | 25.38 | 26.37 | 26.37 | -0.79% | 1,457 |
| Mar 26, 2025 | 26.62 | 26.66 | 26.31 | 26.58 | 26.58 | -0.26% | 1,161 |
| Mar 25, 2025 | 26.67 | 26.69 | 26.65 | 26.65 | 26.65 | -0.37% | 744 |
| Mar 24, 2025 | 26.03 | 27.25 | 26.03 | 26.75 | 26.75 | 0.41% | 2,990 |
| Mar 21, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | 934 |
| Mar 20, 2025 | 26.52 | 26.64 | 26.52 | 26.64 | 26.64 | -0.67% | 1,268 |
| Mar 19, 2025 | 25.68 | 26.83 | 25.68 | 26.82 | 26.82 | 3.83% | 1,136 |
| Mar 18, 2025 | 26.77 | 26.88 | 25.83 | 25.83 | 25.83 | -1.79% | 1,188 |
| Mar 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 198 |
| Mar 14, 2025 | 26.01 | 26.70 | 25.05 | 26.30 | 26.30 | 1.23% | 5,908 |
| Mar 13, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 64 |
| Mar 12, 2025 | 26.40 | 26.40 | 25.15 | 25.98 | 25.98 | 1.29% | 1,462 |
| Mar 11, 2025 | 25.96 | 26.25 | 25.50 | 25.65 | 25.65 | 6.87% | 1,662 |
| Mar 10, 2025 | 26.32 | 27.40 | 24.00 | 24.00 | 24.00 | -9.67% | 5,974 |
| Mar 7, 2025 | 25.98 | 27.00 | 24.87 | 26.57 | 26.57 | 2.59% | 22,729 |
| Mar 6, 2025 | 26.50 | 26.63 | 25.60 | 25.90 | 25.90 | -1.89% | 7,587 |
| Mar 5, 2025 | 26.70 | 26.70 | 25.90 | 26.40 | 26.40 | 3.53% | 4,514 |
| Mar 4, 2025 | 26.73 | 27.00 | 25.50 | 25.50 | 25.50 | 0.04% | 3,429 |
| Mar 3, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - | 177 |
| Feb 28, 2025 | 24.90 | 25.61 | 24.90 | 25.49 | 25.49 | 4.90% | 2,121 |
| Feb 27, 2025 | 26.37 | 26.37 | 24.25 | 24.30 | 24.30 | -7.95% | 1,731 |
| Feb 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.30% | 389 |
| Feb 25, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.11% | 405 |
| Feb 24, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.74% | 508 |
| Feb 21, 2025 | 25.07 | 25.89 | 25.07 | 25.84 | 25.84 | -0.35% | 1,963 |
| Feb 20, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.65% | 285 |
| Feb 19, 2025 | 26.35 | 26.36 | 24.94 | 26.10 | 26.10 | -0.15% | 1,185 |
| Feb 18, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.59% | 834 |
| Feb 14, 2025 | 26.59 | 26.63 | 25.73 | 25.73 | 25.73 | 4.98% | 569 |
| Feb 13, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | 180 |
| Feb 12, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | 273 |
| Feb 11, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | 429 |
| Feb 10, 2025 | 26.01 | 26.01 | 23.77 | 24.51 | 24.51 | -6.81% | 1,410 |
| Feb 7, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.11% | 715 |
| Feb 6, 2025 | 26.32 | 26.33 | 26.29 | 26.33 | 26.33 | -0.23% | 1,117 |
| Feb 5, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.66% | 555 |
| Feb 4, 2025 | 25.11 | 25.96 | 23.98 | 25.96 | 25.96 | 17.20% | 2,137 |
| Feb 3, 2025 | 24.37 | 24.37 | 22.15 | 22.15 | 22.15 | -12.74% | 1,131 |
| Jan 31, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | 513 |
| Jan 30, 2025 | 25.75 | 25.75 | 25.00 | 25.38 | 25.38 | -1.61% | 3,681 |
| Jan 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | 648 |
| Jan 28, 2025 | 25.99 | 25.99 | 25.00 | 25.00 | 25.00 | -5.41% | 1,374 |
| Jan 27, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - | 52 |
| Jan 24, 2025 | 25.00 | 26.43 | 25.00 | 26.43 | 26.43 | -1.14% | 2,577 |
| Jan 23, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 3.50% | 657 |
| Jan 22, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.65% | 912 |
| Jan 21, 2025 | 26.40 | 26.53 | 26.00 | 26.00 | 26.00 | -0.99% | 3,239 |
| Jan 17, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.98% | 155 |
| Jan 16, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 2.82% | 230 |