$8.42 -0.02 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - AMEX

Jul. 27, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
7/27/20158.458.678.278.4226,248
7/24/20158.498.678.318.447,018
7/23/20158.588.718.438.594,707
7/22/20158.778.778.638.631,019
7/21/20158.788.808.658.672,948
7/20/20158.708.838.598.5937,426
7/17/20158.898.918.708.701,930
7/16/20158.908.958.878.883,666
7/15/20158.949.038.638.704,149
7/14/20159.089.149.009.002,558
7/13/20159.089.129.039.044,311
7/10/20158.769.118.729.077,979
7/9/20158.708.788.708.7516,476
7/8/20158.638.728.578.623,965
7/7/20158.738.808.578.628,963
7/6/20158.718.808.658.7514,801
7/2/20158.708.898.708.857,103
7/1/20158.768.778.768.76404
6/30/20158.798.858.728.723,655
6/29/20158.868.968.858.8610,423
6/26/20159.009.028.988.996,512
6/25/20159.089.118.949.014,628
6/24/20159.119.178.978.978,130
6/23/20159.169.168.909.092,643
6/22/20159.299.389.189.2112,850
6/19/20159.209.369.159.249,725
6/18/20159.249.369.239.298,238
6/17/20159.219.399.159.285,778
6/16/20159.409.419.309.305,234
6/15/20159.399.399.309.333,911
6/12/20159.579.579.389.405,544
6/11/20159.299.699.289.5784,205
6/10/20159.119.369.099.2744,073
6/9/20158.899.128.899.0615,989
6/8/20158.758.908.758.823,047
6/5/20158.728.788.688.753,840
6/4/20158.888.888.688.732,288
6/3/20158.969.008.768.915,120
6/2/20158.519.148.518.958,924
6/1/20158.918.918.598.657,268
5/29/20158.869.028.709.023,082
5/28/20158.708.878.708.842,340
5/27/20158.888.968.778.907,722
5/26/20158.898.908.808.8010,840
5/22/20158.708.908.678.901,885
5/21/20158.868.948.848.862,042
5/20/20158.798.898.798.874,979
5/19/20158.868.988.868.8942,560
5/18/20159.059.058.948.991,801
5/15/20158.879.078.879.007,353
5/14/20158.898.978.888.937,445
5/13/20158.698.808.688.786,625
5/12/20158.638.708.568.7040,642
5/11/20158.668.758.518.7024,090
5/8/20158.579.008.509.004,268
5/7/20158.688.688.468.5413,664
5/6/20158.568.758.378.7517,776
5/5/20158.028.758.028.7511,083
5/4/20157.898.087.898.0011,983
5/1/20157.987.987.777.783,633
4/30/20158.158.257.987.987,358
4/29/20158.258.388.258.267,372
4/28/20158.398.498.298.3511,109
4/27/20158.618.698.398.395,847
4/24/20158.658.708.608.603,363
4/23/20158.488.648.428.646,505
4/22/20158.458.568.458.501,601
4/21/20158.648.648.488.48392
4/20/20158.768.768.428.484,231
4/17/20158.728.728.318.5611,718
4/16/20158.438.878.418.8217,168
4/15/20158.348.538.248.354,766
4/14/20158.078.318.078.2519,946
4/13/20158.368.468.008.0028,200
4/10/20158.308.378.228.3015,459
4/9/20158.498.498.328.415,008
4/8/20158.488.628.358.3531,856
4/7/20158.478.548.438.451,380
4/6/20158.388.578.268.459,840
4/2/20158.208.338.208.251,605
4/1/20158.188.268.158.186,049
3/31/20158.128.198.128.143,213
3/30/20158.268.278.108.118,257
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!