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
2018-02-15 9.88 9.88 9.88 9.88 100
2018-02-12 9.75 9.75 9.75 9.75 100
2018-02-06 9.56 9.66 9.56 9.66 108
2018-02-02 10.24 10.24 10.24 10.24 6
2018-01-31 10.19 10.33 10.19 10.25 1,332
2018-01-30 10.32 10.32 10.32 10.32 100
2018-01-29 10.40 10.40 10.40 10.40 100
2018-01-25 10.58 10.77 10.58 10.77 186
2018-01-22 10.52 10.52 10.52 10.52 100
2018-01-17 10.69 10.69 10.62 10.62 55
2018-01-16 10.32 10.54 10.32 10.54 612
2018-01-12 10.25 10.33 10.25 10.33 129
2018-01-11 10.07 10.11 10.07 10.11 160
2018-01-10 10.14 10.18 10.06 10.10 2,552
2018-01-09 9.74 9.74 9.74 9.74 100
2018-01-08 9.65 9.65 9.58 9.62 800
2018-01-05 9.59 9.64 9.59 9.61 1,143
2018-01-04 9.56 9.56 9.53 9.53 470
2018-01-03 9.58 9.58 9.49 9.49 1,100
2017-12-29 9.13 9.34 9.13 9.34 540
2017-12-28 9.08 9.27 9.08 9.23 1,522
2017-12-27 9.26 9.26 9.26 9.26 100
2017-12-22 9.39 9.39 9.39 9.39 5
2017-12-21 9.51 9.54 9.51 9.54 300
2017-12-15 9.52 9.53 9.52 9.53 200
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

» 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.