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
2018-06-18 8.41 8.56 8.35 8.55 735
2018-06-15 8.93 8.94 8.43 8.43 1,100
2018-06-14 9.00 9.00 8.81 8.94 500
2018-06-13 8.99 9.07 8.81 8.89 1,615
2018-06-12 9.12 9.12 8.90 8.90 1,455
2018-06-11 9.23 9.40 8.91 8.91 810
2018-06-08 9.08 9.08 8.96 8.96 408
2018-06-07 8.99 8.99 8.97 8.97 340
2018-06-06 9.11 9.11 9.00 9.00 300
2018-06-05 9.27 9.27 9.17 9.17 1,100
2018-06-04 9.33 9.33 9.33 9.33 200
2018-06-01 9.42 9.42 9.38 9.38 322
2018-05-31 9.60 9.60 9.58 9.59 118
2018-05-30 9.73 9.74 9.71 9.74 155
2018-05-29 9.56 9.56 9.55 9.55 518
2018-05-25 9.73 9.89 9.73 9.88 518
2018-05-24 9.34 9.49 9.34 9.49 400
2018-05-23 9.38 9.52 9.26 9.30 1,123
2018-05-17 9.85 9.85 9.85 9.85 100
2018-05-16 9.89 9.89 9.89 9.89 100
2018-05-15 9.87 9.87 9.87 9.87 11
2018-05-14 10.11 10.11 9.72 9.72 638
2018-05-11 10.44 10.44 9.86 9.86 800
2018-05-10 9.48 10.40 9.48 10.10 1,731
2018-05-09 9.72 9.72 9.33 9.33 2,887
2018-05-08 9.89 9.90 9.41 9.41 605
2018-05-07 9.92 10.04 9.92 10.04 400
2018-05-04 9.85 9.85 9.85 9.85 273
2018-05-03 9.81 9.83 9.81 9.83 305
2018-05-02 9.69 9.69 9.69 9.69 321

» 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.