Grupo Simec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.05	30.05	30.05	30.05	30.05	0.10%	137
May 6, 2026	30.81	31.50	30.02	30.02	30.02	7.16%	2,797
May 1, 2026	28.01	28.01	28.01	28.01	28.01	-	161
Apr 29, 2026	28.01	28.01	28.01	28.01	28.01	-8.79%	205
Apr 24, 2026	30.71	30.71	30.71	30.71	30.71	-1.10%	244
Apr 17, 2026	31.05	31.05	31.05	31.05	31.05	0.98%	130
Apr 15, 2026	30.87	30.87	30.75	30.75	30.75	6.03%	931
Apr 9, 2026	29.00	29.00	29.00	29.00	29.00	-15.57%	800
Apr 8, 2026	34.35	34.35	34.35	34.35	34.35	11.53%	575
Feb 25, 2026	31.77	31.77	30.65	30.80	30.80	-5.17%	1,765
Feb 20, 2026	31.00	32.48	31.00	32.48	32.48	4.77%	1,240
Feb 11, 2026	31.72	31.72	31.00	31.00	31.00	0.81%	909
Feb 10, 2026	28.71	30.75	28.71	30.75	30.75	3.08%	1,563
Feb 5, 2026	29.83	29.83	29.83	29.83	29.83	-5.24%	510
Feb 3, 2026	31.50	31.68	31.48	31.48	31.48	-0.06%	1,680
Jan 29, 2026	31.00	31.50	31.00	31.50	31.50	8.62%	1,860
Jan 28, 2026	29.00	29.00	29.00	29.00	29.00	-0.92%	339
Jan 20, 2026	27.51	29.27	27.51	29.27	29.27	-4.06%	1,723
Jan 15, 2026	30.44	30.51	30.44	30.51	30.51	5.30%	2,070
Jan 14, 2026	28.98	28.98	28.98	28.98	28.98	-4.94%	482
Jan 12, 2026	30.48	30.48	30.48	30.48	30.48	0.13%	1,263
Jan 6, 2026	30.44	30.44	30.44	30.44	30.44	2.63%	661
Dec 31, 2025	30.00	30.29	29.66	29.66	29.66	1.13%	960
Dec 23, 2025	30.49	31.06	29.00	29.33	29.33	12.81%	7,350
Dec 19, 2025	26.00	26.00	26.00	26.00	26.00	-9.49%	956
Dec 16, 2025	28.73	28.73	28.73	28.73	28.73	-3.28%	1,139