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
2018-12-11 9.11 9.11 9.01 9.01 400
2018-12-07 9.22 9.45 9.22 9.45 500
2018-12-06 8.86 9.28 8.86 9.28 1,100
2018-12-04 9.03 9.03 9.03 9.03 200
2018-12-03 8.86 8.88 8.86 8.88 200
2018-11-27 8.70 8.92 8.70 8.92 110
2018-11-26 8.88 8.88 8.61 8.61 1,500
2018-11-23 9.00 9.00 9.00 9.00 100
2018-11-21 8.61 8.61 8.61 8.61 200
2018-11-16 8.98 8.98 8.98 8.98 200
2018-11-13 8.51 8.51 8.44 8.44 2,200
2018-11-12 8.51 8.51 8.51 8.51 113
2018-11-09 8.54 8.54 8.54 8.54 200
2018-11-06 8.44 8.44 8.44 8.44 200
2018-11-05 8.24 8.67 8.09 8.67 320
2018-11-01 8.23 8.23 8.23 8.23 300
2018-10-31 8.16 8.16 8.13 8.13 500
2018-10-30 8.34 8.34 8.34 8.34 100
2018-10-29 8.37 8.37 8.16 8.21 901
2018-10-26 8.68 8.68 8.68 8.68 200
2018-10-24 8.95 8.95 8.95 8.95 100
2018-10-22 9.07 9.07 9.07 9.07 200
2018-10-19 9.16 9.16 8.99 8.99 202
2018-10-18 9.39 9.39 9.28 9.28 1,000
2018-10-17 9.29 9.55 9.29 9.55 503
2018-10-16 9.46 9.46 9.34 9.39 366
2018-10-15 9.40 9.40 9.40 9.40 3
2018-10-12 9.34 9.58 9.18 9.58 1,135
2018-10-10 9.27 9.27 9.00 9.27 1,000
2018-10-09 9.21 9.21 9.08 9.08 301

» 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.