$13.55 +0.23 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - NYSE Amex Equities

Jan. 20, 2017 | 01:47 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
1/20/201713.4813.5613.4513.553,408
1/19/201713.3013.3213.2813.32989
1/18/201713.6013.6013.1513.216,008
1/17/201713.4313.6613.3613.4713,202
1/13/201713.3913.6213.3913.473,175
1/12/201713.4113.5413.1913.195,241
1/11/201712.8313.3412.8313.304,462
1/10/201713.2613.2612.9512.971,815
1/9/201713.8013.8013.4213.454,162
1/6/201713.8613.9813.8513.881,568
1/5/201713.6613.9713.4613.973,676
1/4/201713.7513.7513.4613.576,803
1/3/201714.2614.3613.7213.805,112
12/30/201614.3514.4414.3014.353,658
12/29/201614.3414.3614.3414.36797
12/28/201614.4114.4114.0114.266,241
12/27/201614.2814.4713.8714.474,102
12/23/201614.2914.3714.2914.321,504
12/22/201614.3214.3213.8714.094,690
12/21/201614.2514.3114.2114.262,137
12/20/201614.5214.5214.1814.273,908
12/19/201614.7014.7014.3714.528,036
12/16/201614.3314.5914.3214.323,534
12/15/201614.1714.5514.1414.4540,284
12/14/201614.8515.2014.1014.2128,069
12/13/201614.3114.8014.3114.5616,249
12/12/201614.2114.4314.2114.422,165
12/9/201614.3114.3214.2114.2115,689
12/8/201614.3014.5513.6714.5528,265
12/7/201613.7214.6513.7214.2839,376
12/6/201613.1013.7612.9513.6519,056
12/5/201612.0213.5011.6612.8221,248
12/2/201611.2012.1110.7511.819,775
12/1/201611.3311.3311.0611.083,635
11/30/201611.3711.3711.1111.176,289
11/29/201610.9511.1410.9411.086,099
11/28/201610.9010.9310.8910.932,532
11/25/201610.1610.8010.1610.763,612
11/23/201610.1210.2410.1210.23813
11/22/201610.1810.4210.1510.214,566
11/21/201610.1010.1510.1010.131,464
11/18/201610.5110.5110.0510.085,202
11/17/201611.0611.1010.5510.553,862
11/16/201611.1911.1910.6510.653,574
11/15/201610.3411.1210.3411.0818,129
11/14/20169.3010.509.2910.137,048
11/11/201610.5810.589.689.762,856
11/10/201610.7810.7810.3310.335,173
11/9/201610.7911.049.8310.7823,987
11/8/201610.7511.0710.7511.0714,348
11/7/201610.3610.7510.3610.719,793
11/4/201610.4210.4910.3510.362,711
11/3/201610.1010.6210.1010.3410,085
11/2/201610.3910.3910.1110.114,643
11/1/201610.5410.5410.3010.381,693
10/31/201610.3310.5610.3310.532,558
10/28/201610.6610.7010.2610.412,254
10/27/201610.6110.7410.5510.654,873
10/26/201610.6910.6910.4510.526,396
10/25/201610.6310.8510.6210.7315,989
10/24/201610.5810.6610.5810.591,061
10/21/201610.4110.7310.4110.648,714
10/20/201610.6110.8410.5810.627,655
10/19/201610.4510.6010.4510.554,410
10/18/201610.8010.8310.5810.653,800
10/17/20169.9310.649.9310.6334,418
10/14/201610.1210.209.9910.011,646
10/13/20169.9210.089.8810.083,162
10/12/201610.1810.2810.1710.2417,258
10/11/201610.1610.4810.1610.2314,917
10/10/20169.7510.199.7510.1312,690
10/7/20169.679.859.679.791,317
10/6/20169.639.999.429.5510,506
10/5/20169.399.549.349.549,511
10/4/20169.439.529.289.313,645
10/3/20169.259.439.069.374,491
9/30/20169.209.339.209.26789
9/29/20169.009.629.009.2019,650
9/28/20169.059.279.019.2722,021
9/27/20168.859.038.859.0310,989
9/26/20168.678.898.678.783,747
9/23/20168.678.758.538.687,222
9/22/20168.878.938.808.9233,084
9/21/20168.758.808.568.6947,894
9/20/20168.928.928.678.791,641
9/19/20168.968.968.728.867,621
9/16/20168.978.998.978.99479
9/15/20169.009.088.888.935,359
9/14/20169.069.239.069.195,756
9/13/20169.149.199.069.173,341
9/12/20169.099.349.099.348,501
9/9/20169.419.599.189.2411,217
9/8/20169.379.509.229.504,064
9/7/20169.369.469.169.389,102
9/6/20169.239.329.149.2710,708
9/2/20169.129.159.119.123,370
9/1/20169.029.138.869.134,561
8/31/20169.219.269.029.1419,739
8/30/20168.989.218.909.216,030
8/29/20169.099.129.059.095,425
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center