Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
28.20
+1.00 (3.68%)
Jul 23, 2026, 9:46 AM EDT - Market open
Grupo Simec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 27.54 | 28.54 | 27.05 | 27.20 | - | - | 40,554 |
| 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 |
| 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 |