Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
26.23
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Grupo Simec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202526.2326.2326.2326.2326.23-187
Apr 22, 202526.2326.2326.2326.2326.23-2.85%1,301
Apr 21, 202527.0027.0027.0027.0027.00-1,237
Apr 17, 202527.0027.0027.0027.0027.008.00%1,221
Apr 16, 202525.0025.0025.0025.0025.00-191
Apr 15, 202525.0025.0025.0025.0025.00-443
Apr 14, 202525.0025.0025.0025.0025.00-2.91%344
Apr 11, 202524.0025.7524.0025.7525.75-0.39%738
Apr 10, 202527.3127.3125.5025.8525.85-5.39%1,736
Apr 9, 202525.7827.3225.7527.3227.325.25%1,063
Apr 8, 202525.9625.9625.9625.9625.96-64
Apr 7, 202523.6025.9623.6025.9625.96-0.15%1,159
Apr 4, 202526.0026.0026.0026.0026.00-29
Apr 3, 202526.0026.0026.0026.0026.00-106
Apr 2, 202526.2226.2224.9826.0026.00-1.25%469
Apr 1, 202525.8026.3325.8026.3326.330.46%675
Mar 31, 202526.2426.2426.2126.2126.21-0.15%610
Mar 28, 202526.2626.2626.2126.2526.25-0.46%877
Mar 27, 202526.3726.4325.3826.3726.37-0.79%1,457
Mar 26, 202526.6226.6626.3126.5826.58-0.26%1,161
Mar 25, 202526.6726.6926.6526.6526.65-0.37%744
Mar 24, 202526.0327.2526.0326.7526.750.41%2,990
Mar 21, 202526.6426.6426.6426.6426.64-934
Mar 20, 202526.5226.6426.5226.6426.64-0.67%1,268
Mar 19, 202525.6826.8325.6826.8226.823.83%1,136
Mar 18, 202526.7726.8825.8325.8325.83-1.79%1,188
Mar 17, 202526.3026.3026.3026.3026.30-198
Mar 14, 202526.0126.7025.0526.3026.301.23%5,908
Mar 13, 202525.9825.9825.9825.9825.98-64
Mar 12, 202526.4026.4025.1525.9825.981.29%1,462
Mar 11, 202525.9626.2525.5025.6525.656.87%1,662
Mar 10, 202526.3227.4024.0024.0024.00-9.67%5,974
Mar 7, 202525.9827.0024.8726.5726.572.59%22,729
Mar 6, 202526.5026.6325.6025.9025.90-1.89%7,587
Mar 5, 202526.7026.7025.9026.4026.403.53%4,514
Mar 4, 202526.7327.0025.5025.5025.500.04%3,429
Mar 3, 202525.4925.4925.4925.4925.49-177
Feb 28, 202524.9025.6124.9025.4925.494.90%2,121
Feb 27, 202526.3726.3724.2524.3024.30-7.95%1,731
Feb 26, 202526.4026.4026.4026.4026.400.30%389
Feb 25, 202526.3226.3226.3226.3226.320.11%405
Feb 24, 202526.2926.2926.2926.2926.291.74%508
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