$8.26 -0.04 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - AMEX

Mar. 27, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
3/27/20158.318.528.268.2614,007
3/26/20158.298.398.298.305,657
3/25/20158.458.528.348.3825,063
3/24/20158.448.458.398.4513,185
3/23/20158.238.458.238.4423,054
3/20/20158.038.458.038.3321,174
3/19/20158.308.358.098.0912,493
3/18/20158.028.358.018.317,097
3/17/20158.078.228.038.0416,827
3/16/20158.348.377.868.0516,374
3/13/20157.958.087.908.0812,118
3/12/20158.058.117.998.0714,645
3/11/20158.018.037.857.9544,837
3/10/20157.937.987.847.8939,310
3/9/20157.887.997.887.968,401
3/6/20158.088.107.857.8921,794
3/5/20158.248.248.048.0819,265
3/4/20158.248.298.128.1822,019
3/3/20158.548.548.248.2562,702
3/2/20158.938.998.468.549,349
2/27/20158.458.968.418.9018,946
2/26/20158.378.558.378.496,300
2/25/20158.528.568.418.456,600
2/24/20158.288.608.288.5114,422
2/23/20158.238.318.238.272,900
2/20/20158.258.378.228.2813,708
2/19/20158.318.348.258.3224,096
2/18/20158.268.368.238.359,207
2/17/20158.188.278.148.2712,215
2/13/20158.318.388.148.296,307
2/12/20158.048.318.028.059,617
2/11/20158.258.267.908.1011,371
2/10/20158.388.448.308.4212,182
2/9/20158.668.688.358.4212,644
2/6/20158.918.918.418.5015,865
2/5/20158.449.008.408.798,900
2/4/20158.488.508.308.4311,479
2/3/20158.258.638.258.5412,545
2/2/20158.198.318.028.0612,426
1/30/20158.408.498.248.2412,091
1/29/20158.578.598.438.4414,668
1/28/20158.758.758.468.4617,945
1/27/20158.628.898.428.7158,534
1/26/20158.868.868.618.6718,660
1/23/20158.868.968.808.8614,213
1/22/20158.888.938.858.866,841
1/21/20158.778.988.688.7537,489
1/20/20158.799.028.748.8117,068
1/16/20159.019.018.758.7511,314
1/15/20158.919.038.848.9511,223
1/14/20158.969.008.718.9029,629
1/13/20159.449.458.909.0440,734
1/12/20159.379.449.329.334,625
1/9/20159.529.649.469.5034,980
1/8/20159.349.549.339.364,039
1/7/20159.329.529.309.465,321
1/6/20159.029.369.029.165,585
1/5/20159.529.528.969.0510,843
1/2/20159.879.989.599.604,426
12/31/201410.2710.429.839.885,440
12/30/201410.2010.4810.1910.2424,592
12/29/201410.2910.5610.2010.203,369
12/26/201410.1310.5610.1310.193,482
12/24/201410.0610.229.9510.1118,238
12/23/20149.7310.139.719.7710,938
12/22/20149.449.759.309.7315,221
12/19/201410.3010.309.369.5928,231
12/18/20149.2010.459.2010.4541,995
12/17/20148.769.768.719.2656,156
12/16/20148.698.858.558.6825,720
12/15/20148.939.118.508.7017,393
12/12/20149.039.098.908.934,389
12/11/20149.129.149.009.0015,306
12/10/20149.479.569.139.1324,812
12/9/20149.659.679.449.658,466
12/8/20149.9810.049.639.6316,823
12/5/201410.2210.229.859.9835,923
12/4/201410.3010.4110.2410.276,376
12/3/201410.5010.6210.3910.4125,362
12/2/201410.5310.6510.4310.5010,350
12/1/201410.9911.2010.3710.5212,684
11/28/201411.3711.3711.1111.112,225
11/26/201411.4711.4711.2711.2710,104
11/25/201411.4811.5511.3111.394,447
11/24/201411.5011.5311.4111.4814,166
11/21/201411.4011.4711.3611.4431,473
11/20/201411.3411.3511.2111.214,603
11/19/201411.2711.5011.2711.501,305
11/18/201411.4311.4511.2311.2535,438
11/17/201411.9812.0011.9011.98785
11/14/201411.5511.6211.2911.376,647
11/13/201411.5811.6411.4511.644,359
11/12/201411.8211.8211.5711.717,301
11/11/201411.6411.9211.6411.813,411
11/10/201411.7212.0211.6511.6525,610
11/7/201412.2512.3511.5211.6312,437
11/6/201412.5012.5012.0412.106,744
11/5/201412.6312.8212.4212.4913,185
11/4/201412.8412.9812.6812.683,760
11/3/201413.1613.1612.8512.858,883
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center