$6.14 0.00 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - AMEX

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
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
12/9/20156.656.726.566.654,816
12/8/20156.716.736.656.652,263
12/7/20157.077.076.726.829,579
12/4/20157.057.176.937.0010,256
12/3/20156.876.956.716.9410,033
12/2/20157.137.206.997.079,408
12/1/20157.197.327.067.324,009
11/30/20157.007.116.937.115,864
11/27/20157.117.117.037.03494
11/25/20156.947.086.947.061,156
11/24/20156.886.916.816.8621,967
11/23/20156.896.926.816.8110,120
11/20/20157.067.066.916.9517,117
11/19/20156.976.976.926.942,242
11/18/20156.966.986.796.814,423
11/17/20157.027.126.786.824,383
11/16/20156.977.036.886.88611
11/13/20157.107.116.856.855,220
11/12/20157.237.237.087.152,819
11/11/20157.287.327.187.205,761
11/10/20157.347.367.087.2418,920
11/9/20157.537.567.287.282,445
11/6/20157.697.697.457.562,837
11/5/20157.617.657.547.611,647
11/4/20157.777.777.587.581,696
11/3/20157.977.977.867.873,180
11/2/20158.318.318.318.31101
10/30/20158.108.307.878.2010,000
10/29/20158.008.008.008.00204
10/28/20158.338.398.128.121,598
10/27/20158.348.438.238.386,993
10/26/20158.388.398.358.354,635
10/23/20158.408.428.358.363,378
10/22/20158.398.598.398.53643
10/21/20158.338.458.338.45579
10/20/20158.898.898.388.454,337
10/19/20158.628.638.538.61846
10/16/20158.568.658.538.651,896
10/15/20158.548.658.548.603,224
10/14/20158.468.528.358.511,050
10/13/20158.548.588.358.35552
10/12/20158.518.738.488.485,689
10/9/20158.408.668.348.663,107
10/8/20157.948.357.948.312,425
10/7/20158.028.047.857.853,432
10/6/20157.817.947.817.853,317
10/5/20157.847.847.807.80820
10/2/20157.537.837.447.794,917
10/1/20157.477.477.347.341,084
9/30/20157.437.457.387.382,323
9/29/20157.367.427.367.421,542
9/28/20157.527.527.347.343,265
9/25/20157.357.697.357.692,405
9/24/20157.267.407.267.38855
9/23/20157.607.607.347.377,296
9/22/20157.717.727.617.613,427
9/21/20157.867.867.697.761,994
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center