$9.19 +0.36 (%) Grupo Simec Shs Unsponsored American Deposit Receipt Repr 3 Shs -B- - NYSE Amex Equities

Aug. 25, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIM historical data

Date Open High Low Close Volume
8/25/20168.949.238.949.1925,765
8/24/20168.658.868.658.8313,359
8/23/20168.929.088.728.7210,173
8/22/20169.109.198.918.916,337
8/19/20168.999.148.959.146,755
8/18/20169.009.118.969.034,382
8/17/20168.949.128.898.9413,172
8/16/20168.828.978.738.9328,961
8/15/20167.388.947.218.8268,580
8/12/20167.307.407.207.391,315
8/11/20167.407.407.207.202,880
8/10/20167.567.677.277.323,543
8/9/20167.217.617.207.613,327
8/8/20167.257.257.207.202,915
8/5/20167.247.257.007.2514,785
8/4/20166.977.366.977.355,630
8/3/20166.606.716.606.712,510
8/2/20166.586.606.586.582,839
8/1/20166.656.756.536.563,308
7/29/20166.636.756.636.704,783
7/28/20167.097.256.596.5911,664
7/27/20167.127.127.087.08807
7/26/20167.097.467.087.124,455
7/25/20167.377.377.167.162,648
7/22/20167.177.447.177.255,216
7/21/20167.207.207.207.20167
7/20/20167.137.357.057.201,335
7/19/20167.167.277.017.012,249
7/18/20167.507.507.207.386,475
7/15/20167.127.467.127.451,689
7/14/20167.297.487.247.241,493
7/13/20167.297.397.257.293,799
7/12/20167.507.507.327.345,242
7/11/20167.277.497.277.492,999
7/8/20167.227.447.217.385,734
7/7/20167.147.317.147.28939
7/6/20167.377.477.137.182,195
7/5/20167.427.507.167.335,582
7/1/20167.497.507.247.405,738
6/30/20167.327.497.207.492,915
6/29/20167.497.497.417.49817
6/28/20167.587.587.447.494,329
6/27/20167.477.627.217.605,059
6/24/20167.757.757.267.264,491
6/23/20167.377.597.377.592,048
6/22/20167.437.437.397.39825
6/21/20167.457.547.367.364,747
6/20/20167.527.607.277.387,149
6/17/20167.737.906.977.0911,826
6/16/20168.108.108.108.1017
6/15/20168.208.207.818.101,660
6/14/20168.238.418.238.241,591
6/13/20168.368.398.338.331,110
6/10/20168.768.808.238.235,366
6/9/20168.848.848.708.70703
6/8/20168.978.998.958.95791
6/7/20169.009.078.698.691,522
6/6/20168.679.108.679.051,128
6/3/20168.508.768.508.571,069
6/2/20168.668.668.538.531,590
6/1/20168.758.838.508.831,209
5/31/20168.659.108.659.101,402
5/27/20168.788.978.688.6813,024
5/26/20168.698.988.688.8634,665
5/25/20168.949.218.938.948,228
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center