$13.51 +0.02 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - AMEX

Sep. 18, 2014 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
9/17/201413.2113.5113.2113.498,289
9/16/201413.0513.3413.0513.342,109
9/15/201413.1313.3113.0013.0011,045
9/12/201413.4013.4013.0013.007,702
9/11/201413.1413.4813.1413.483,818
9/10/201413.2213.2812.9013.2838,520
9/9/201413.3013.3113.0313.1534,469
9/8/201413.6513.6913.2413.3016,307
9/5/201413.5013.6813.5013.686,480
9/4/201413.3913.6413.3613.4610,121
9/3/201413.2413.3613.2413.2618,633
9/2/201413.3913.3913.2413.2521,439
8/29/201413.9213.9313.2413.3918,328
8/28/201413.7313.9213.7313.754,689
8/27/201414.0014.0013.7013.709,932
8/26/201414.0014.1513.7313.8123,934
8/25/201413.9614.0813.7613.7718,831
8/22/201414.0914.3413.7114.0110,655
8/21/201413.6914.1313.6814.0514,966
8/20/201413.8914.0313.6413.6920,981
8/19/201414.1014.1013.8913.9119,450
8/18/201414.0014.1914.0014.1417,012
8/15/201414.3014.3014.0114.0117,740
8/14/201414.2114.3014.1614.199,062
8/13/201414.3714.3714.1314.1614,691
8/12/201414.4314.6414.3914.418,454
8/11/201414.4814.5514.2714.2719,105
8/8/201414.1714.4214.1214.3524,856
8/7/201414.6114.6414.1814.2315,784
8/6/201414.7214.8214.6414.657,150
8/5/201414.8514.9714.7014.8015,034
8/4/201414.5215.1714.5215.1124,058
8/1/201414.3614.7514.2414.6116,685
7/31/201414.2514.4914.1514.4918,147
7/30/201414.5714.5714.2614.2612,496
7/29/201414.5214.5614.4414.486,053
7/28/201414.6914.6914.4314.5210,046
7/25/201414.6014.7814.5114.787,024
7/24/201414.5614.7114.4214.6321,171
7/23/201414.5514.6414.4714.644,630
7/22/201414.7914.7914.4814.5415,364
7/21/201414.5014.6814.5014.657,444
7/18/201414.6014.6914.5214.6018,726
7/17/201414.7614.7814.5014.6022,150
7/16/201414.7014.8414.6514.7214,955
7/15/201414.7114.8314.5714.6518,665
7/14/201414.7214.8314.6514.8314,330
7/11/201414.5714.6814.4614.6720,723
7/10/201414.3514.6314.3514.5511,525
7/9/201414.7014.7314.4114.5432,128
7/8/201414.8714.8714.5814.7630,427
7/7/201414.7614.8614.6414.8045,375
7/3/201414.7914.8014.6014.8089,933
7/2/201414.0014.7114.0014.58164,285
7/1/201413.8914.0013.7913.968,036
6/30/201414.1114.2613.6513.9516,046
6/27/201413.8614.1913.8614.197,422
6/26/201413.8813.9813.8013.8513,674
6/25/201414.2914.3113.8913.9716,730
6/24/201413.7514.3713.7314.2820,421
6/23/201413.7313.7713.6613.7710,564
6/20/201413.7413.8113.6013.613,462
6/19/201413.9714.0013.6813.7420,496
6/18/201413.9514.0913.8714.047,751
6/17/201413.9313.9313.6813.922,115
6/16/201413.9714.4813.7013.9810,581
6/13/201413.7413.8713.7413.873,284
6/12/201413.8213.8213.7613.784,045
6/11/201413.8013.9113.7213.915,375
6/10/201413.7813.8413.7213.849,870
6/9/201413.3814.0813.3813.7816,433
6/6/201413.3813.4013.1513.408,479
6/5/201412.9813.4612.9813.3616,065
6/4/201413.2213.2212.8512.982,478
6/3/201412.7713.7512.7713.2114,895
6/2/201412.6913.1112.6912.938,123
5/30/201413.2213.3413.1213.202,009
5/29/201413.2313.5513.1413.3517,780
5/28/201412.8713.1912.8513.188,564
5/27/201412.8212.9412.7612.926,958
5/23/201413.0013.0612.8612.906,469
5/22/201413.1013.2012.9113.0419,062
5/21/201413.0913.1813.0313.1821,542
5/20/201412.5313.1912.5313.0423,698
5/19/201412.4112.7612.4112.7626,129
5/16/201412.2912.5112.2912.4525,326
5/15/201412.5012.5012.2312.3121,853
5/14/201412.7312.7312.4512.5050,343
5/13/201412.4212.7212.4212.6810,916
5/12/201412.0712.4512.0712.4226,592
5/9/201412.0412.0911.8712.0012,005
5/8/201412.1312.3111.8912.1064,549
5/7/201411.2212.2710.8712.2049,449
5/6/201411.3911.6711.3911.663,940
5/5/201411.6511.6511.1211.4114,528
5/2/201411.2411.6011.2411.572,041
5/1/201411.0511.2410.8411.244,500
4/30/201411.4011.4111.2811.28857
4/29/201411.4611.4711.3611.47822
4/28/201411.2411.2411.1511.197,190
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center