GRUPO SIMEC S A B DE C V ADR Historical Stock Price

Below is the stock price history for Grupo Simec S A B De C V Adr SIM. Data is recorded each day for the historical open, high, low, close and volume. The Grupo Simec S A B De C V Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Grupo Simec S A B De C V Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 9.96 9.99 9.96 9.99 200
2017-12-01 10.40 10.40 10.40 10.40 447
2017-11-30 10.59 10.59 10.59 10.59 400
2017-11-27 10.24 10.24 10.24 10.24 206
2017-11-15 9.57 9.57 9.54 9.54 700
2017-11-14 9.72 9.72 9.66 9.66 300
2017-11-13 9.62 9.63 9.62 9.63 345
2017-11-10 9.72 9.77 9.65 9.65 672
2017-11-09 9.73 9.73 9.73 9.73 50
2017-11-08 9.76 9.76 9.76 9.76 540
2017-11-06 9.79 9.79 9.79 9.79 80
2017-11-03 9.45 9.45 9.45 9.45 900
2017-10-31 9.85 9.85 9.80 9.80 223
2017-10-30 9.87 9.87 9.80 9.80 121
2017-10-26 9.79 9.87 9.79 9.87 620
2017-10-23 10.33 10.33 9.88 9.88 1,240
2017-10-18 10.32 10.32 10.26 10.26 200
2017-10-16 10.22 10.22 10.13 10.13 400
2017-10-12 10.08 10.09 10.08 10.09 130
2017-10-11 10.11 10.12 10.06 10.06 1,400
2017-10-10 10.07 10.09 10.07 10.09 381
2017-10-06 10.14 10.14 9.99 9.99 200
2017-10-05 10.16 10.21 10.16 10.21 201
2017-10-04 10.33 10.33 10.33 10.33 100
2017-10-03 10.74 10.74 10.55 10.55 131
2017-09-29 10.80 10.80 10.22 10.22 2,852
2017-09-28 10.46 10.46 10.28 10.28 672
2017-09-27 11.62 11.62 10.42 10.49 919
2017-09-26 10.58 10.58 10.26 10.35 343
2017-09-25 10.64 10.64 10.46 10.46 519

» More Grupo Simec S A B De C V Adr Stock Price History

To see other companies like Grupo Simec S A B De C V Adr (SIM), view our stock market today for news, and other data.