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
2018-09-21 8.81 8.81 8.77 8.77 516
2018-09-20 8.86 8.94 8.79 8.94 814
2018-09-19 8.64 8.94 8.64 8.67 624
2018-09-18 8.75 8.79 8.75 8.79 300
2018-09-12 8.36 8.62 8.36 8.62 300
2018-09-11 8.50 8.50 8.31 8.31 1,259
2018-09-10 8.56 8.59 8.29 8.45 2,600
2018-09-06 8.46 8.46 8.46 8.46 7
2018-09-05 8.62 8.62 8.62 8.62 610
2018-08-31 8.78 8.81 8.54 8.81 900
2018-08-28 9.10 9.10 8.96 8.96 780
2018-08-27 9.33 9.33 9.33 9.33 461
2018-08-24 9.13 9.13 9.13 9.13 100
2018-08-22 9.18 9.18 9.18 9.18 114
2018-08-21 9.21 9.27 9.09 9.27 4,686
2018-08-20 9.34 9.34 9.34 9.34 600
2018-08-17 9.29 9.36 9.29 9.36 982
2018-08-16 9.16 9.16 9.16 9.16 600
2018-08-15 9.51 9.51 9.26 9.26 905
2018-08-14 9.68 9.68 9.66 9.66 119
2018-08-10 9.88 9.88 9.88 9.88 500
2018-08-09 9.79 9.79 9.79 9.79 422
2018-08-08 9.77 9.77 9.77 9.77 100
2018-08-07 9.89 9.89 9.87 9.87 184
2018-08-06 9.61 9.61 9.45 9.45 760
2018-08-03 9.61 9.61 9.61 9.61 100
2018-07-30 10.12 10.12 9.86 9.86 1,205
2018-07-27 10.15 10.15 10.10 10.10 322
2018-07-25 9.97 9.98 9.97 9.98 360
2018-07-24 9.88 9.88 9.88 9.88 200

» 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.