Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
25.65
+0.95 (3.85%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Grupo Simec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.00 | 26.11 | 25.00 | 25.65 | 25.65 | 3.85% | 1,494 |
| Oct 29, 2026 | 25.11 | 25.11 | 24.70 | 24.70 | 24.70 | -4.49% | 3,010 |
| Oct 26, 2026 | 25.74 | 25.96 | 25.74 | 25.86 | 25.86 | 0.15% | 1,501 |
| Oct 22, 2026 | 25.90 | 25.90 | 25.60 | 25.82 | 25.82 | -2.57% | 2,359 |
| Oct 21, 2026 | 25.71 | 26.50 | 25.71 | 26.50 | 26.50 | -5.19% | 1,706 |
| Oct 15, 2026 | 24.76 | 27.95 | 24.76 | 27.95 | 27.95 | 1.67% | 1,998 |
| Oct 12, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -4.22% | 677 |
| Oct 5, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.50% | 5,288 |
| Oct 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -5.13% | 419 |
| Sep 30, 2026 | 29.10 | 29.53 | 28.90 | 29.52 | 29.52 | 2.31% | 4,921 |
| Sep 29, 2026 | 29.40 | 29.40 | 28.79 | 28.85 | 28.85 | -0.48% | 27,661 |
| Sep 28, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.49% | 2,393 |
| Sep 25, 2026 | 29.70 | 30.00 | 28.85 | 28.85 | 28.85 | -3.51% | 110,141 |
| Sep 24, 2026 | 28.00 | 29.90 | 28.00 | 29.90 | 29.90 | 8.93% | 1,435 |
| Sep 22, 2026 | 26.00 | 27.45 | 26.00 | 27.45 | 27.45 | 5.58% | 1,916 |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.45% | 1,376 |
| Sep 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.16% | 1,118 |
| Sep 15, 2026 | 29.00 | 30.30 | 26.40 | 26.40 | 26.40 | - | 3,592 |
| Sep 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 1,026 |
| Sep 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | 452 |
| Sep 10, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | -0.38% | 1,331 |
| Sep 4, 2026 | 26.62 | 26.62 | 26.60 | 26.60 | 26.60 | -7.64% | 1,591 |
| Sep 3, 2026 | 27.25 | 28.80 | 27.25 | 28.80 | 28.80 | -4.89% | 2,395 |
| Aug 26, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 3.24% | 805 |
| Aug 25, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.58% | 1,176 |
| Aug 21, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | 7.27% | 1,183 |
| Aug 18, 2026 | 27.05 | 27.50 | 27.05 | 27.50 | 27.50 | -9.84% | 1,147 |
| Aug 14, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 430 |
| Aug 13, 2026 | 31.31 | 31.31 | 30.50 | 30.50 | 30.50 | -0.10% | 1,404 |
| Aug 12, 2026 | 31.56 | 31.74 | 30.53 | 30.53 | 30.53 | -0.84% | 1,521 |
| 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 |