$8.94 +0.20 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - NYSE Amex Equities

May. 25, 2016 | 03:59 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
5/24/20168.848.908.688.7413,937
5/23/20169.019.018.838.8811,200
5/20/20169.189.188.919.0241,952
5/19/20169.269.269.009.145,527
5/18/20168.769.288.769.207,662
5/17/20168.938.998.608.7623,305
5/16/20169.209.439.019.0513,323
5/13/20169.439.509.219.2310,543
5/12/20169.589.639.529.521,139
5/11/20169.489.689.379.672,533
5/10/20169.389.559.389.472,367
5/9/20169.559.579.359.3814,696
5/6/20169.369.699.369.5521,915
5/5/20169.829.879.709.7012,143
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center