Grupo Simec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	31.00	31.00	30.79	30.79	30.79	-0.06%	2,113
Aug 7, 2026	30.81	30.81	30.81	30.81	30.81	2.60%	1,240
Aug 5, 2026	30.00	31.80	27.93	30.03	30.03	4.63%	592,055
Jul 31, 2026	30.00	30.00	28.10	28.70	28.70	4.36%	2,025
Jul 29, 2026	28.99	28.99	27.50	27.50	27.50	-3.51%	2,423
Jul 28, 2026	28.35	28.50	28.35	28.50	28.50	-0.87%	1,125
Jul 27, 2026	27.90	28.75	26.60	28.75	28.75	8.45%	3,260
Jul 24, 2026	27.91	28.01	26.51	26.51	26.51	-5.32%	3,541
Jul 23, 2026	28.00	28.20	27.75	28.00	28.00	2.94%	107,554
Jul 22, 2026	28.30	28.45	27.20	27.20	27.20	-5.88%	131,723
Jul 21, 2026	28.90	28.90	28.90	28.90	28.90	-3.15%	939
Jul 1, 2026	30.66	30.66	29.84	29.84	29.84	-0.96%	762
Jun 16, 2026	30.04	30.60	30.00	30.13	30.13	0.28%	2,727
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