$9.82 -0.05 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - NYSE Amex Equities

May. 4, 2016 | 03:51 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
5/4/20169.729.829.629.823,181
5/3/201610.0510.059.819.873,895
5/2/20169.9110.269.9110.2218,007
4/29/20169.959.979.869.962,982
4/28/20169.5910.009.599.7540,177
4/27/20169.199.509.199.504,344
4/26/20168.989.138.989.1311,397
4/25/20169.049.048.798.846,814
4/22/20169.019.188.999.053,382
4/21/20169.049.088.848.893,707
4/20/20169.009.088.979.079,697
4/19/20168.849.028.848.9711,545
4/18/20168.408.688.408.6810,656
4/15/20168.418.418.298.353,226
4/14/20168.428.528.368.523,949
4/13/20168.158.408.158.353,691
4/12/20167.548.137.548.123,228
4/11/20168.008.037.817.81826
4/8/20167.947.977.887.932,935
4/7/20167.847.847.767.814,509
4/6/20167.897.937.897.89307
4/5/20167.957.957.827.861,898
4/4/20168.078.077.988.014,314
4/1/20168.088.138.088.13755
3/31/20168.168.238.148.151,153
3/30/20168.008.178.008.1510,107
3/29/20167.818.007.817.977,508
3/28/20167.818.007.798.003,524
3/24/20167.787.797.547.79459
3/23/20167.797.807.717.72951
3/22/20167.787.927.787.909,956
3/21/20167.867.867.747.742,641
3/18/20167.897.937.757.754,001
3/17/20167.547.787.547.7313,748
3/16/20167.367.487.307.483,083
3/15/20167.417.437.267.341,328
3/14/20167.337.547.257.339,712
3/11/20167.007.336.887.318,432
3/10/20167.257.327.177.2210,342
3/9/20167.257.367.137.198,736
3/8/20167.317.317.177.216,401
3/7/20167.367.467.347.354,092
3/4/20167.197.577.197.295,993
3/3/20167.097.207.027.0715,484
3/2/20166.997.136.997.056,471
3/1/20167.087.086.997.025,219
2/29/20166.916.946.916.931,113
2/26/20167.007.006.726.906,837
2/25/20166.947.006.947.001,081
2/24/20166.916.986.826.983,092
2/23/20167.027.026.906.956,331
2/22/20167.037.057.037.05461
2/19/20166.966.966.916.942,168
2/18/20166.916.966.916.951,768
2/17/20166.787.006.766.7613,195
2/16/20166.546.816.546.6522,137
2/12/20166.186.496.186.494,384
2/11/20166.016.156.016.144,892
2/10/20166.186.256.156.211,799
2/9/20166.086.266.056.2611,434
2/8/20166.236.236.116.2312,371
2/5/20166.306.426.286.315,510
2/4/20166.256.506.256.377,312
2/3/20166.176.256.126.221,855
2/2/20166.226.225.976.043,811
2/1/20166.276.346.236.331,314
1/29/20166.126.306.126.231,885
1/28/20166.006.075.956.073,522
1/27/20166.166.205.976.036,550
1/26/20166.356.356.166.253,127
1/25/20166.226.386.156.234,055
1/22/20166.446.486.396.403,927
1/21/20166.236.296.146.244,268
1/20/20166.186.386.136.285,885
1/19/20166.256.466.256.438,484
1/15/20166.076.215.956.216,026
1/14/20166.076.336.076.293,110
1/13/20166.166.185.946.134,619
1/12/20166.146.195.936.198,212
1/11/20166.136.136.036.093,456
1/8/20166.256.255.996.173,713
1/7/20166.256.356.116.114,401
1/6/20166.416.536.356.354,922
1/5/20166.546.596.386.492,307
1/4/20166.576.576.366.537,118
12/31/20156.636.736.546.681,871
12/30/20156.506.606.486.535,973
12/29/20156.736.736.556.574,215
12/28/20156.546.636.546.601,168
12/24/20156.516.566.506.56801
12/23/20156.646.686.486.485,979
12/22/20156.296.416.296.382,438
12/21/20156.496.516.346.395,853
12/18/20156.496.506.206.3712,236
12/17/20156.526.546.406.405,161
12/16/20156.506.536.486.521,534
12/15/20156.306.506.306.505,447
12/14/20156.426.606.156.1519,277
12/11/20156.506.566.446.458,272
12/10/20156.726.836.616.611,942
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center