Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
28.12
+0.06 (0.20%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - | 75 |
| Sep 12, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - | 27 |
| Sep 11, 2025 | 28.00 | 28.06 | 28.00 | 28.06 | 28.06 | 12.26% | 614 |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 241 |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 377 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.59% | 972 |
| Sep 5, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 191 |
| Sep 4, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 14 |
| Sep 3, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 365 |
| Sep 2, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 40 |
| Aug 29, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 28 |
| Aug 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 32 |
| Aug 27, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 21 |
| Aug 26, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 282 |
| Aug 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 45 |
| Aug 22, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 220 |
| Aug 21, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 188 |
| Aug 20, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 138 |
| Aug 19, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 38 |
| Aug 18, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 185 |
| Aug 15, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 121 |
| Aug 14, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 321 |
| Aug 13, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.61% | 394 |
| Aug 12, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 138 |
| Aug 11, 2025 | 26.76 | 27.79 | 26.76 | 27.79 | 27.79 | - | 1,709 |
| Aug 8, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 230 |
| Aug 7, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.05% | 485 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.18% | 647 |
| Aug 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 94 |
| Aug 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - | 111 |
| Aug 1, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -4.36% | 1,708 |
| Jul 31, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 561 |
| Jul 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 836 |
| Jul 29, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.65% | 867 |
| Jul 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 488 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.96 | 27.96 | 27.96 | - | 535 |
| Jul 24, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.61% | 321 |
| Jul 23, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 447 |
| Jul 22, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 944 |
| Jul 21, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 1,084 |
| Jul 18, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.03% | 326 |
| Jul 17, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.57% | 457 |
| Jul 16, 2025 | 28.13 | 28.13 | 27.65 | 27.65 | 27.65 | -4.01% | 1,574 |
| Jul 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.02% | 709 |
| Jul 14, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - | 399 |
| Jul 11, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - | 104 |
| Jul 10, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - | 349 |
| Jul 9, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - | 276 |
| Jul 8, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - | 353 |
| Jul 7, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - | 1,870 |