Grupo Simec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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