Dark

SIM
Groupo Simec, S.A.B de C.V.
stock NYSEAMERICAN

At Close

Jul 2, 2025

0.00USD-100.000%(-28.23)709

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	28.4700	29.0400	27.9400	28.2300	-0.247%	2,814	0.000%
2025-07-01	29.6000	29.6000	28.0900	28.3000	+4.815%	2,482	-0.247%
2025-06-30	27.0000	27.0500	26.4000	27.0000	+2.936%	22,293	+4.556%
2025-06-20	26.2300	26.2300	26.2300	26.2300	-4.998%	209	+7.625%
2025-06-16	27.5500	28.7050	27.5267	27.6100	+1.732%	2,559	+2.246%
2025-06-06	27.1400	27.1400	27.1400	27.1400	-1.183%	245	+4.016%
2025-06-03	27.4650	27.4650	27.4650	27.4650	+0.237%	1,346	+2.785%
2025-06-02	27.4000	27.4000	27.4000	27.4000	0.000%	1,138	+3.029%
2025-05-29	27.4000	27.4000	27.4000	27.4000	+3.279%	174	+3.029%
2025-05-28	26.5300	26.5300	26.5300	26.5300	-1.741%	9	+6.408%
2025-05-14	27.6150	29.0000	26.9000	27.0000	-2.209%	1,159	+4.556%
2025-05-12	27.6100	27.6100	27.6100	27.6100	+3.408%	16	+2.246%
2025-05-07	26.7000	26.7000	26.7000	26.7000	-3.120%	299	+5.730%
2025-05-05	26.4000	27.5600	26.4000	27.5600	-0.685%	744	+2.431%
2025-05-02	27.7500	27.7500	27.7500	27.7500	-0.893%	20	+1.730%
2025-04-24	28.0000	28.0000	28.0000	28.0000	+6.748%	342	+0.821%
2025-04-22	26.2300	26.2300	26.2300	26.2300	-2.852%	1,301	+7.625%
2025-04-17	27.0000	27.0000	27.0000	27.0000	+0.037%	1,221	+4.556%
2025-04-15	26.9900	26.9900	26.9900	26.9900	+7.960%	2	+4.594%
2025-04-14	25.0000	25.0000	25.0000	25.0000	-2.913%	344	+12.920%
2025-04-11	24.0000	25.7500	24.0000	25.7500	-0.387%	738	+9.631%
2025-04-10	27.3100	27.3100	25.5000	25.8500	-5.390%	1,736	+9.207%
2025-04-09	25.7800	27.3227	25.7500	27.3227	+5.250%	1,063	+3.321%
2025-04-07	23.6000	25.9600	23.6000	25.9599	-0.154%	1,159	+8.745%
2025-04-02	26.2200	26.2200	24.9800	26.0000	-1.253%	469	+8.577%
2025-04-01	25.8000	26.3300	25.8000	26.3300	+0.458%	675	+7.216%
2025-03-31	26.2400	26.2400	26.2100	26.2100	-0.152%	610	+7.707%
2025-03-28	26.2600	26.2600	26.2100	26.2500	-0.455%	877	+7.543%
2025-03-27	26.3700	26.4300	25.3800	26.3700	-0.790%	1,457	+7.053%
2025-03-26	26.6200	26.6600	26.3100	26.5800	-0.263%	1,161	+6.208%
2025-03-25	26.6700	26.6900	26.6500	26.6500	-0.374%	744	+5.929%
2025-03-24	26.0300	27.2500	26.0300	26.7500	-0.926%	2,990	+5.533%
2025-03-21	27.0000	27.0000	27.0000	27.0000	+1.351%	1	+4.556%
2025-03-20	26.5200	26.6400	26.5200	26.6400	-0.671%	1,268	+5.968%
2025-03-19	25.6800	26.8300	25.6800	26.8200	+3.833%	1,136	+5.257%
2025-03-18	26.7700	26.8800	25.8300	25.8300	-2.528%	1,188	+9.292%
2025-03-17	26.5000	26.5000	26.5000	26.5000	+0.760%	18	+6.528%
2025-03-14	26.0050	26.7000	25.0500	26.3000	+1.232%	5,908	+7.338%
2025-03-12	26.4000	26.4000	25.1500	25.9800	+1.287%	1,462	+8.661%
2025-03-11	25.9600	26.2500	25.5000	25.6500	+6.875%	1,662	+10.058%
2025-03-10	26.3150	27.4000	24.0000	24.0000	-9.673%	6,001	+17.625%
2025-03-07	25.9800	27.0000	24.8700	26.5700	+2.587%	22,729	+6.248%
2025-03-06	26.5000	26.6300	25.6000	25.9000	-1.894%	7,587	+8.996%
2025-03-05	26.7000	26.7000	25.9000	26.4000	+3.529%	4,514	+6.932%
2025-03-04	26.7300	27.0000	25.5000	25.5000	+0.039%	3,429	+10.706%
2025-02-28	24.9000	25.6100	24.9000	25.4900	+4.897%	2,121	+10.749%
2025-02-27	26.3700	26.3700	24.2500	24.3000	-7.955%	1,731	+16.173%
2025-02-26	26.4000	26.4000	26.4000	26.4000	+0.304%	389	+6.932%
2025-02-25	26.3200	26.3200	26.3200	26.3200	+0.114%	405	+7.257%
2025-02-24	26.2900	26.2900	26.2900	26.2900	+1.741%	508	+7.379%
2025-02-21	25.0700	25.8900	25.0700	25.8400	-0.347%	1,963	+9.249%
2025-02-20	25.9300	25.9300	25.9300	25.9300	-0.651%	285	+8.870%
2025-02-19	26.3500	26.3600	24.9400	26.1000	-0.153%	1,185	+8.161%
2025-02-18	26.1400	26.1400	26.1400	26.1400	+1.594%	834	+7.995%
2025-02-14	26.5900	26.6300	25.7298	25.7298	+4.977%	569	+9.717%
2025-02-10	26.0100	26.0100	23.7650	24.5100	-6.806%	1,410	+15.177%
2025-02-07	26.3000	26.3000	26.3000	26.3000	-0.114%	715	+7.338%
2025-02-06	26.3200	26.3300	26.2900	26.3300	-0.227%	1,117	+7.216%
2025-02-05	26.3900	26.3900	26.3900	26.3900	+1.656%	554	+6.972%
2025-02-04	25.1100	25.9600	23.9761	25.9600	+17.201%	2,137	+8.744%
2025-02-03	24.3700	24.3700	22.1500	22.1500	-12.741%	1,131	+27.449%
2025-01-30	25.7513	25.7513	25.0000	25.3841	-1.612%	3,681	+11.211%
2025-01-29	25.8000	25.8000	25.8000	25.8000	+3.200%	12	+9.419%
2025-01-28	25.9901	25.9901	25.0000	25.0000	-5.411%	1,374	+12.920%
2025-01-24	25.0000	26.4300	25.0000	26.4300	-1.140%	2,577	+6.810%
2025-01-23	26.7349	26.7349	26.7349	26.7349	+3.503%	657	+5.592%
2025-01-22	25.8300	25.8300	25.8300	25.8300	-0.654%	912	+9.292%
2025-01-21	26.4000	26.5300	26.0000	26.0000	-0.990%	3,239	+8.577%
2025-01-17	26.2600	26.2600	26.2600	26.2600	-1.978%	155	+7.502%
2025-01-16	26.7900	26.7900	26.7900	26.7900	+2.817%	230	+5.375%
2025-01-15	26.0560	26.0560	26.0560	26.0560	-2.449%	802	+8.344%
2025-01-14	25.0000	27.3500	25.0000	26.7100	-1.079%	3,189	+5.691%
2025-01-13	26.7451	27.1100	26.7451	27.0013	-0.401%	2,150	+4.551%
2025-01-10	27.1500	27.1500	27.1100	27.1100	+0.333%	1,016	+4.131%
2025-01-08	26.2100	27.0700	26.2100	27.0200	+2.348%	2,151	+4.478%
2025-01-07	27.2000	27.2000	26.4000	26.4000	-0.715%	1,166	+6.932%
2025-01-06	25.0001	26.5900	25.0001	26.5900	-0.337%	2,546	+6.168%
2025-01-03	26.7100	26.7100	26.6800	26.6800	-0.411%	1,511	+5.810%
2025-01-02	25.5000	28.3400	25.0177	26.7900	-1.326%	1,877	+5.375%
2024-12-27	27.1500	27.1500	27.1500	27.1500	+2.724%	673	+3.978%
2024-12-26	26.4300	26.4300	26.4300	26.4300	+0.878%	1,601	+6.810%
2024-12-23	26.2000	26.2000	26.2000	26.2000	-1.207%	883	+7.748%
2024-12-20	26.5200	26.5200	26.5200	26.5200	+0.151%	1,842	+6.448%
2024-12-19	26.4800	26.4800	26.4800	26.4800	-1.525%	282	+6.609%
2024-12-16	26.8900	26.8900	26.8900	26.8900	+2.282%	977	+4.983%
2024-12-13	27.0000	27.5000	25.0001	26.2900	-4.608%	1,883	+7.379%
2024-12-12	30.0000	31.0000	27.5600	27.5600	+0.000%	1,700	+2.431%
2024-12-10	27.5599	27.5599	27.5599	27.5599	+5.110%	356	+2.431%
2024-12-06	26.2200	26.2200	26.2200	26.2200	-2.564%	452	+7.666%
2024-12-04	27.2500	27.2500	26.9100	26.9100	+0.074%	996	+4.905%
2024-12-02	28.4900	30.3152	26.8900	26.8900	+0.019%	3,112	+4.983%
2024-11-29	26.8850	26.8850	26.8850	26.8850	+4.084%	161	+5.003%
2024-11-25	25.8300	25.8300	25.8300	25.8300	+0.233%	1	+9.292%
2024-11-22	25.3300	25.7700	25.3300	25.7700	-5.257%	1,121	+9.546%
2024-11-21	26.0950	27.1999	25.7849	27.1999	-0.911%	779	+3.787%
2024-11-19	25.3100	27.4500	25.3100	27.4500	+1.667%	894	+2.842%
2024-11-15	27.0000	27.0000	27.0000	27.0000	0.000%	472	+4.556%
2024-11-14	25.9000	27.0000	25.9000	27.0000	+0.446%	1,055	+4.556%
2024-11-13	26.2500	26.8800	26.2500	26.8800	+1.434%	1,322	+5.022%
2024-11-11	25.1800	26.5000	25.1800	26.5000	-4.847%	2,085	+6.528%
2024-11-07	26.9300	27.8500	26.9300	27.8500	+3.840%	1,096	+1.364%
2024-11-06	26.8200	26.8200	26.2000	26.8200	+0.112%	1,172	+5.257%
2024-11-05	26.3099	27.4550	25.8500	26.7900	+2.057%	2,916	+5.375%
2024-11-04	26.2000	27.5000	25.0000	26.2500	+0.962%	2,342	+7.543%
2024-10-30	25.0300	26.0000	25.0300	26.0000	+2.021%	1,334	+8.577%
2024-10-29	27.2900	27.2900	25.4850	25.4850	-8.030%	3,332	+10.771%
2024-10-28	27.7900	27.7900	27.4000	27.7100	-5.908%	495	+1.877%
2024-10-25	27.7700	29.4900	27.7700	29.4500	+8.153%	1,032	-4.143%
2024-10-24	27.2300	27.2300	27.2300	27.2300	-2.611%	425	+3.672%
2024-10-23	27.9600	27.9600	27.9600	27.9600	+3.173%	204	+0.966%
2024-10-21	27.0300	27.1500	27.0300	27.1000	-0.623%	1,176	+4.170%
2024-10-17	27.2700	27.2700	27.2700	27.2700	-1.134%	362	+3.520%
2024-10-16	29.9999	29.9999	27.0300	27.5828	-4.343%	975	+2.346%
2024-10-15	28.8350	28.8350	28.8350	28.8350	+3.500%	236	-2.098%
2024-10-11	27.8600	27.8600	27.8600	27.8600	+0.687%	1	+1.328%
2024-09-30	27.6700	27.6700	27.6700	27.6700	+0.272%	583	+2.024%
2024-09-27	27.5950	27.5950	27.5950	27.5950	-2.835%	380	+2.301%
2024-09-25	28.4000	28.4000	28.4000	28.4000	-0.525%	1,448	-0.599%
2024-09-20	28.5500	28.5500	28.5500	28.5500	-0.279%	263	-1.121%
2024-09-19	28.6600	28.6600	28.6300	28.6300	+2.250%	575	-1.397%
2024-09-18	28.0000	28.0000	28.0000	28.0000	+2.564%	5	+0.821%
2024-09-12	27.3000	27.3000	27.3000	27.3000	-1.480%	2	+3.407%
2024-09-11	27.2600	27.7500	27.2600	27.7100	+1.279%	944	+1.877%
2024-09-10	27.3600	27.3600	27.3600	27.3600	-1.085%	333	+3.180%
2024-09-06	27.6100	27.6600	27.6000	27.6600	+1.207%	820	+2.061%
2024-09-05	27.3300	27.3300	27.3300	27.3300	-1.300%	393	+3.293%
2024-09-04	27.6900	27.6900	27.6900	27.6900	+0.728%	223	+1.950%
2024-09-03	27.1500	27.4900	27.1500	27.4900	+0.881%	826	+2.692%
2024-08-28	28.1000	28.1000	27.2500	27.2500	-1.978%	923	+3.596%
2024-08-27	27.8700	27.8700	27.8000	27.8000	-1.068%	797	+1.547%
2024-08-23	28.2500	29.1399	28.1000	28.1000	-2.768%	561	+0.463%
2024-08-20	28.9000	28.9000	28.9000	28.9000	+0.347%	382	-2.318%
2024-08-19	28.8300	28.8300	28.8000	28.8000	-2.768%	792	-1.979%
2024-08-16	29.6200	29.6200	29.6200	29.6200	+2.491%	199	-4.693%
2024-08-14	29.1000	29.1000	28.9000	28.9000	+0.347%	1,231	-2.318%
2024-08-13	28.8000	28.8000	28.8000	28.8000	+0.840%	1,319	-1.979%
2024-08-12	28.5000	28.5600	28.5000	28.5600	-2.359%	1,247	-1.155%
2024-08-09	29.2500	29.2500	29.2500	29.2500	+6.132%	784	-3.487%
2024-08-08	28.0500	28.0500	27.5600	27.5600	-3.636%	88	+2.431%
2024-08-07	28.7200	28.7200	28.4500	28.6000	+0.492%	1,625	-1.294%
2024-08-06	28.5000	28.5000	28.4600	28.4600	+1.643%	877	-0.808%
2024-08-05	28.0000	28.0000	28.0000	28.0000	+1.597%	540	+0.821%
2024-08-02	27.0000	27.5600	27.0000	27.5600	+2.836%	1,298	+2.431%
2024-08-01	27.5100	27.5500	26.0000	26.8000	-8.093%	4,377	+5.336%
2024-07-31	29.1600	29.1600	29.1600	29.1600	+2.137%	1,585	-3.189%
2024-07-30	28.5899	29.2850	27.8150	28.5500	-0.557%	4,018	-1.121%
2024-07-29	28.9599	30.0000	27.9800	28.7100	+1.809%	7,250	-1.672%
2024-07-25	29.8801	29.9000	28.2000	28.2000	-3.458%	2,007	+0.106%
2024-07-23	29.2100	29.2100	29.2100	29.2100	-2.957%	2,007	-3.355%
2024-07-15	30.0000	30.1000	30.0000	30.1000	+0.333%	1,209	-6.213%
2024-07-05	30.0600	30.0600	30.0000	30.0000	-1.543%	410	-5.900%
2024-07-03	30.4700	30.4700	30.4700	30.4700	+1.567%	251	-7.351%
2024-07-01	30.0000	30.0000	30.0000	30.0000	-1.316%	476	-5.900%
2024-06-27	30.4000	30.4000	30.4000	30.4000	+1.843%	855	-7.138%
2024-06-26	30.3000	30.3000	29.8500	29.8500	-3.398%	382	-5.427%
2024-06-25	30.9000	30.9000	30.9000	30.9000	-0.323%	137	-8.641%
2024-06-24	33.0000	33.0000	31.0000	31.0000	-1.556%	618	-8.935%
2024-06-18	30.9700	31.4900	30.9700	31.4900	+4.967%	991	-10.352%
2024-06-13	30.3000	30.3000	30.0000	30.0000	-3.226%	969	-5.900%
2024-06-11	30.0000	31.0000	28.7800	31.0000	-2.362%	744	-8.935%
2024-06-10	31.7500	31.7500	31.7500	31.7500	+0.698%	341	-11.087%
2024-05-31	31.5300	31.5300	31.5300	31.5300	-3.725%	598	-10.466%
2024-05-29	32.7500	32.7500	32.7500	32.7500	-0.000%	660	-13.802%
2024-05-23	32.6100	33.0524	32.2600	32.7501	+0.000%	3,040	-13.802%
2024-05-22	32.6100	33.7750	32.0200	32.7500	+0.719%	3,940	-13.802%
2024-05-21	32.5200	32.7000	32.5161	32.5161	+0.358%	1,520	-13.181%
2024-05-16	32.3800	33.0972	32.0060	32.4000	+4.516%	3,023	-12.870%
2024-04-18	31.0001	31.0001	31.0001	31.0001	-6.060%	403	-8.936%
2024-04-11	31.0000	33.0000	31.0000	33.0000	+1.538%	227	-14.455%
2024-04-02	32.5000	32.5000	32.5000	32.5000	+0.775%	240	-13.138%
2024-03-26	32.2500	32.2500	32.2500	32.2500	0.000%	291	-12.465%
2024-03-25	32.2000	32.3000	32.1000	32.2500	+2.251%	1,377	-12.465%
2024-03-21	31.5400	31.5400	31.5400	31.5400	-3.665%	407	-10.495%
2024-03-20	32.7400	32.7400	32.7400	32.7400	-0.210%	39	-13.775%
2024-03-18	32.8090	32.8090	32.8090	32.8090	+2.785%	477	-13.957%
2024-03-14	31.9000	31.9200	31.9000	31.9200	+1.883%	332	-11.560%
2024-03-08	31.3300	32.5500	31.3300	31.3300	-1.478%	605	-9.895%
2024-03-07	31.8000	31.8000	31.8000	31.8000	+0.474%	276	-11.226%
2024-03-04	31.6500	31.6500	31.6500	31.6500	+2.994%	38	-10.806%
2024-03-01	30.5000	32.0000	30.5000	30.7300	+0.721%	2,937	-8.135%
2024-02-29	30.5000	30.5100	30.5000	30.5100	+0.494%	654	-7.473%
2024-02-26	30.6300	30.6300	30.3300	30.3600	-2.128%	1,226	-7.016%
2024-02-22	32.4400	32.4400	31.0200	31.0200	-1.210%	1,146	-8.994%
2024-02-21	31.4000	31.4000	31.4000	31.4000	-0.032%	483	-10.096%
2024-02-15	30.9600	31.4100	30.9600	31.4100	+3.221%	326	-10.124%
2024-02-13	30.4300	30.4300	30.4300	30.4300	-2.123%	321	-7.230%
2024-02-02	31.0900	31.0900	31.0900	31.0900	+1.007%	420	-9.199%
2024-01-31	30.7300	31.2000	29.7500	30.7800	+0.918%	4,099	-8.285%
2024-01-25	30.5000	30.5000	30.5000	30.5000	0.000%	927	-7.443%
2024-01-24	30.9000	30.9000	30.5000	30.5000	+0.826%	1,107	-7.443%
2024-01-19	30.2500	30.2500	30.2500	30.2500	-3.662%	254	-6.678%
2024-01-08	31.4000	31.4000	31.4000	31.4000	+0.803%	2,451	-10.096%
2024-01-02	31.1500	31.1500	31.1500	31.1500	-0.064%	226	-9.374%
2023-12-29	31.3000	31.3000	30.4300	31.1700	-0.511%	2,919	-9.432%
2023-12-28	31.3300	31.3300	31.3300	31.3300	-3.183%	414	-9.895%
2023-12-27	34.0000	34.0000	32.2300	32.3600	+0.497%	5,772	-12.763%
2023-12-26	32.2000	32.2000	32.2000	32.2000	+1.258%	173	-12.329%
2023-12-14	31.5000	31.8000	31.5000	31.8000	+5.368%	1,771	-11.226%
2023-12-11	30.1800	30.1800	30.1800	30.1800	+1.445%	207	-6.461%
2023-12-06	29.7501	29.7501	29.7501	29.7501	-4.032%	288	-5.110%
2023-12-05	30.4000	31.0000	30.4000	31.0000	-2.362%	1,860	-8.935%
2023-12-01	30.7800	33.0000	30.7800	31.7500	+6.040%	2,877	-11.087%
2023-11-29	30.1538	30.1538	29.8000	29.9415	-0.724%	999	-5.716%
2023-11-28	29.1300	30.1600	29.1300	30.1600	-1.951%	2,818	-6.399%
2023-11-24	30.7600	30.7600	30.7600	30.7600	+1.518%	461	-8.225%
2023-11-22	29.1800	30.3000	29.1800	30.3000	-5.842%	2,435	-6.832%
2023-11-21	31.1800	32.1800	29.8500	32.1800	+3.806%	3,597	-12.275%
2023-11-20	33.4000	33.4000	31.0000	31.0000	-9.595%	6,331	-8.935%
2023-11-16	34.2900	34.2900	34.2900	34.2900	+0.117%	362	-17.673%
2023-11-15	34.2500	34.2500	34.2500	34.2500	+2.422%	256	-17.577%
2023-11-14	34.2500	34.2500	33.4400	33.4400	+3.210%	447	-15.580%
2023-11-08	32.4000	32.4000	32.4000	32.4000	-4.678%	201	-12.870%
2023-11-06	33.3800	33.9900	33.3800	33.9900	+1.675%	1,097	-16.946%
2023-11-03	29.5800	34.0200	28.1500	33.4300	+17.711%	3,692	-15.555%
2023-11-01	28.4000	28.4000	28.4000	28.4000	-8.564%	828	-0.599%
2023-10-31	30.9500	31.0600	30.9500	31.0600	+0.975%	508	-9.111%
2023-10-27	30.7600	30.7600	30.7600	30.7600	-1.505%	188	-8.225%
2023-10-26	31.2300	31.2300	31.2300	31.2300	+0.337%	206	-9.606%
2023-10-23	31.1250	31.1250	31.1250	31.1250	+0.403%	536	-9.301%
2023-10-20	32.9500	32.9500	31.0000	31.0000	0.000%	2,706	-8.935%
2023-10-19	31.0000	31.0000	31.0000	31.0000	+0.813%	1,560	-8.935%
2023-10-18	33.7300	33.9400	30.7500	30.7500	-1.125%	2,036	-8.195%
2023-10-12	33.5000	34.2100	31.1000	31.1000	-7.164%	1,677	-9.228%
2023-10-11	32.3000	33.7300	32.3000	33.5000	+3.715%	982	-15.731%
2023-10-05	32.2500	32.3000	32.2500	32.3000	-1.524%	794	-12.601%
2023-10-03	33.5500	33.5500	32.6300	32.8000	+1.705%	454	-13.933%
2023-09-29	32.2500	32.2500	32.2500	32.2500	-3.501%	539	-12.465%
2023-09-27	33.4200	33.4200	33.4200	33.4200	-3.130%	276	-15.530%
2023-09-26	32.7900	34.5000	32.7900	34.5000	+1.471%	1,098	-18.174%
2023-09-25	34.9200	35.8099	34.0000	34.0000	+0.088%	2,888	-16.971%
2023-09-22	33.9700	33.9700	33.9700	33.9700	+1.403%	38	-16.897%
2023-09-21	33.5000	33.5000	33.5000	33.5000	+0.752%	343	-15.731%
2023-09-20	33.3300	33.3300	33.2500	33.2500	-1.218%	317	-15.098%
2023-09-18	33.0000	33.6600	33.0000	33.6600	-0.473%	511	-16.132%
2023-09-14	33.8200	33.8200	33.8200	33.8200	+3.173%	274	-16.529%
2023-09-13	32.7800	32.7800	32.7800	32.7800	-3.927%	477	-13.880%
2023-09-06	34.1200	34.1200	34.1200	34.1200	-4.586%	300	-17.263%
2023-08-25	35.7600	35.7600	35.7600	35.7600	+1.822%	250	-21.057%
2023-08-22	34.0750	35.1200	34.0750	35.1200	+1.738%	463	-19.618%
2023-08-21	34.0100	35.1300	33.5136	34.5200	-2.761%	2,691	-18.221%
2023-08-16	35.5000	35.5000	35.5000	35.5000	-4.054%	227	-20.479%
2023-08-10	37.0000	37.0000	37.0000	37.0000	0.000%	1,084	-23.703%
2023-08-09	37.0000	37.0000	37.0000	37.0000	+17.386%	482	-23.703%
2023-08-01	31.5200	31.5200	31.5200	31.5200	-7.512%	1,599	-10.438%
2023-07-27	34.0801	34.0801	34.0801	34.0801	-2.489%	193	-17.166%
2023-07-25	34.9500	34.9500	34.9500	34.9500	-0.143%	874	-19.227%
2023-07-20	35.0000	35.0000	35.0000	35.0000	-4.632%	807	-19.343%
2023-07-19	36.7000	36.7000	36.7000	36.7000	+4.947%	50	-23.079%
2023-07-13	34.9700	34.9700	34.9700	34.9700	0.000%	631	-19.274%
2023-07-12	34.9500	34.9700	34.9400	34.9700	+3.400%	877	-19.274%
2023-07-11	33.8200	33.8200	33.8200	33.8200	-3.368%	90	-16.529%
2023-07-10	34.6578	34.9986	34.5677	34.9986	-0.004%	2,832	-19.340%
2023-07-07	33.2400	35.0000	33.2400	35.0000	0.000%	509	-19.343%
2023-06-29	35.0000	35.0000	35.0000	35.0000	+2.639%	1,527	-19.343%
2023-06-28	33.3399	35.0000	32.2048	34.1000	+2.897%	5,954	-17.214%
2023-06-27	33.3800	34.3100	32.0200	33.1400	-0.060%	10,210	-14.816%
2023-06-26	32.6300	33.1600	31.0900	33.1600	+0.485%	2,261	-14.867%
2023-06-23	33.0000	33.0000	33.0000	33.0000	+1.041%	848	-14.455%
2023-06-22	32.6600	32.6600	32.6600	32.6600	-2.942%	717	-13.564%
2023-06-21	33.6500	33.6500	33.6500	33.6500	+3.031%	287	-16.107%
2023-06-20	33.0000	33.0000	32.6600	32.6600	+0.554%	962	-13.564%
2023-06-16	32.2300	32.5600	32.1200	32.4800	+4.605%	734	-13.085%
2023-06-14	32.5200	32.5200	31.0500	31.0500	-6.546%	1,512	-9.082%
2023-06-13	32.5099	33.3000	32.3416	33.2250	+7.170%	3,938	-15.034%
2023-06-12	33.1969	33.1969	31.0021	31.0021	+2.656%	2,978	-8.942%
2023-06-09	30.2000	30.2000	30.2000	30.2000	-8.816%	1,936	-6.523%
2023-06-07	33.6100	34.0802	33.1200	33.1200	-5.236%	1,382	-14.764%
2023-06-06	34.7300	34.9500	34.7300	34.9500	+5.398%	453	-19.227%
2023-06-05	33.0000	33.1600	33.0000	33.1600	-0.151%	1,392	-14.867%
2023-06-01	32.9300	33.2100	32.9300	33.2100	+3.781%	1,011	-14.995%
2023-05-30	33.0000	33.0000	31.6100	32.0000	-1.538%	2,149	-11.781%
2023-05-25	31.0400	32.5000	31.0400	32.5000	+1.563%	316	-13.138%
2023-05-24	31.8500	32.0000	31.8500	32.0000	+1.266%	1,209	-11.781%
2023-05-23	31.6000	31.6000	31.6000	31.6000	+8.591%	581	-10.665%
2023-05-22	31.7600	31.7600	29.1001	29.1001	-8.375%	403	-2.990%
2023-05-19	32.0500	32.0500	31.7600	31.7600	+1.502%	1,308	-11.115%
2023-05-16	31.7299	34.4992	31.2901	31.2901	-0.729%	2,930	-9.780%
2023-05-15	31.5200	31.5200	31.5200	31.5200	-0.756%	249	-10.438%
2023-05-10	31.7600	31.7600	31.7600	31.7600	-3.758%	738	-11.115%
2023-05-09	33.0000	33.0000	33.0000	33.0000	+3.125%	354	-14.455%
2023-05-08	32.0000	32.0000	32.0000	32.0000	-0.590%	643	-11.781%
2023-05-03	35.7700	35.7700	32.1900	32.1900	-8.055%	1,399	-12.302%
2023-05-02	37.1200	38.2000	35.0100	35.0100	+8.223%	8,703	-19.366%
2023-05-01	33.8450	33.8450	32.3500	32.3500	-0.123%	1,645	-12.736%
2023-04-27	32.3900	32.3900	32.3900	32.3900	-6.738%	123	-12.843%
2023-04-19	35.0100	35.0100	34.7300	34.7300	-4.246%	1,678	-18.716%
2023-04-18	36.2700	36.2700	36.2700	36.2700	+0.083%	864	-22.167%
2023-04-13	38.2200	38.2200	36.2400	36.2400	+2.906%	1,090	-22.103%
2023-04-11	35.5500	35.5500	35.0000	35.2167	-3.542%	1,210	-19.839%
2023-04-10	36.5100	36.5100	36.5100	36.5100	+8.953%	469	-22.679%
2023-04-04	35.9600	35.9600	31.9100	33.5100	-3.735%	8,332	-15.756%
2023-03-21	34.8100	34.8100	34.8100	34.8100	+1.665%	454	-18.903%
2023-03-13	34.2400	34.2400	34.2400	34.2400	-4.170%	349	-17.553%
2023-03-08	35.7300	35.7300	35.7300	35.7300	+0.028%	809	-20.991%
2023-03-06	35.7200	35.7200	35.7200	35.7200	+4.874%	349	-20.969%
2023-03-03	34.0600	34.0600	34.0600	34.0600	+0.029%	976	-17.117%
2023-03-01	34.0500	34.0500	34.0500	34.0500	-5.285%	330	-17.093%
2023-02-28	35.9500	35.9500	35.9500	35.9500	+4.112%	1,724	-21.474%
2023-02-23	34.4300	34.5300	34.4000	34.5300	-4.083%	1,387	-18.245%
2023-02-14	36.0000	36.0000	36.0000	36.0000	-0.552%	601	-21.583%
2023-02-13	36.9500	36.9500	35.6950	36.2000	+0.277%	10,002	-22.017%
2023-02-10	35.9200	36.1000	35.7800	36.1000	+9.063%	2,431	-21.801%
2023-02-02	33.8000	33.8000	33.1000	33.1000	-0.748%	1,774	-14.713%
2023-02-01	33.2300	33.3495	33.2300	33.3495	-3.560%	580	-15.351%
2023-01-31	33.2300	34.5807	33.2300	34.5807	+8.916%	653	-18.365%
2023-01-26	33.5000	34.7000	31.7500	31.7500	-2.697%	1,735	-11.087%
2023-01-23	32.3301	32.6300	32.3301	32.6300	-7.642%	1,517	-13.485%
2023-01-20	35.3300	35.3300	35.3300	35.3300	+8.976%	985	-20.096%
2023-01-17	32.1100	32.4200	32.1100	32.4200	-0.856%	674	-12.924%
2023-01-13	33.6900	35.3300	30.7500	32.7000	+1.144%	5,326	-13.670%
2023-01-10	33.8200	33.8200	32.2600	32.3300	-5.432%	671	-12.682%
2023-01-09	34.1869	34.1869	34.1869	34.1869	-7.503%	373	-17.425%
2023-01-04	36.9600	36.9600	36.9600	36.9600	+5.600%	255	-23.620%
2023-01-03	34.9900	35.0000	33.8312	35.0000	+3.550%	1,025	-19.343%
2022-12-29	33.7000	34.1800	33.7000	33.8000	+9.954%	1,590	-16.479%
2022-12-21	34.1599	34.1599	30.7400	30.7400	-1.348%	613	-8.165%
2022-12-20	31.1600	31.1600	31.1600	31.1600	+2.703%	404	-9.403%
2022-12-19	30.3400	30.3400	30.3400	30.3400	-3.615%	659	-6.955%
2022-12-16	32.6300	32.6300	31.4780	31.4780	-3.174%	364	-10.318%
2022-12-15	32.5100	32.5100	32.5100	32.5100	+0.650%	420	-13.165%
2022-12-14	30.0000	32.3000	28.0000	32.3000	+4.160%	16,692	-12.601%
2022-12-05	31.0100	31.0100	31.0100	31.0100	-0.800%	534	-8.965%
2022-11-28	31.2600	31.2600	31.2600	31.2600	-0.414%	768	-9.693%
2022-11-25	31.3900	31.3900	31.3900	31.3900	+2.415%	404	-10.067%
2022-11-23	30.6499	30.6499	30.6499	30.6499	-2.077%	293	-7.895%
2022-11-22	31.3100	31.5000	31.3000	31.3000	-0.981%	953	-9.808%
2022-11-18	31.5900	32.1300	30.0000	31.6100	-1.275%	1,392	-10.693%
2022-11-17	32.0000	32.0182	31.8100	32.0182	+1.259%	1,482	-11.831%
2022-11-16	31.5000	31.6200	31.5000	31.6200	+4.963%	1,580	-10.721%
2022-11-14	30.0000	31.0000	30.0000	30.1250	+0.417%	750	-6.290%
2022-11-11	30.0000	30.2000	30.0000	30.0000	-1.205%	959	-5.900%
2022-11-10	30.7500	31.0000	30.3660	30.3660	+1.971%	787	-7.034%
2022-11-08	30.0100	30.0100	29.7792	29.7792	-3.798%	624	-5.202%
2022-11-07	31.7200	31.7200	29.5101	30.9550	+1.459%	904	-8.803%
2022-11-04	27.0900	30.5100	27.0900	30.5100	+10.905%	4,184	-7.473%
2022-11-03	26.2100	27.5100	26.2100	27.5100	-1.750%	2,601	+2.617%
2022-11-02	29.0000	29.0000	28.0000	28.0000	-4.138%	584	+0.821%
2022-11-01	29.2088	29.2088	29.2088	29.2088	-0.752%	397	-3.351%
2022-10-31	30.1100	30.3600	29.4300	29.4300	-2.258%	930	-4.077%
2022-10-27	30.1100	30.1100	30.1100	30.1100	-4.095%	896	-6.244%
2022-10-24	30.3600	31.3956	30.3600	31.3956	+0.562%	456	-10.083%
2022-10-20	30.3600	31.2200	30.3600	31.2200	-1.576%	441	-9.577%
2022-10-19	31.7199	31.7199	31.7199	31.7199	+5.382%	906	-11.002%
2022-10-18	31.7100	31.7100	29.8348	30.1000	-4.548%	1,544	-6.213%
2022-10-17	30.8500	31.7162	30.5300	31.5343	+4.591%	3,733	-10.478%
2022-10-14	30.5800	31.7202	30.1500	30.1500	-0.790%	1,186	-6.368%
2022-10-13	31.2900	31.8000	30.3600	30.3900	-1.331%	3,676	-7.108%
2022-10-12	32.0000	32.0000	30.2500	30.8000	+4.054%	7,788	-8.344%
2022-10-11	29.6000	29.6000	29.6000	29.6000	+1.162%	209	-4.628%
2022-10-10	29.4600	29.4600	29.2600	29.2600	-0.645%	826	-3.520%
2022-09-28	29.0000	29.5000	29.0000	29.4500	+2.399%	2,706	-4.143%
2022-09-27	29.5000	29.5200	28.1990	28.7600	-0.828%	1,995	-1.843%
2022-09-26	29.4900	29.5500	29.0000	29.0000	-0.855%	1,621	-2.655%
2022-09-23	29.2500	29.2500	29.2500	29.2500	-1.182%	608	-3.487%
2022-09-22	30.0000	30.0000	29.6000	29.6000	-1.366%	793	-4.628%
2022-09-20	30.5000	30.5000	30.0100	30.0100	-2.502%	1,522	-5.931%
2022-09-16	32.3000	32.3000	30.7800	30.7800	-0.065%	527	-8.285%
2022-09-15	30.8000	30.8000	30.8000	30.8000	-4.644%	293	-8.344%
2022-09-14	32.3000	32.3000	32.3000	32.3000	+7.167%	786	-12.601%
2022-09-13	31.7491	31.7491	30.1400	30.1400	+1.311%	1,693	-6.337%
2022-09-12	29.7800	30.0000	28.7634	29.7500	+4.459%	1,782	-5.109%
2022-09-08	31.1600	31.1600	28.0400	28.4800	-0.939%	2,486	-0.878%
2022-09-07	28.7000	28.7500	28.7000	28.7500	0.000%	3,231	-1.809%
2022-09-06	28.3500	28.7500	28.3500	28.7500	-1.977%	4,778	-1.809%
2022-09-02	28.5000	29.4300	28.5000	29.3300	+1.138%	1,298	-3.750%
2022-09-01	29.1200	29.2238	28.0200	29.0000	-2.003%	2,891	-2.655%
2022-08-31	29.5927	29.5927	29.5927	29.5927	-0.489%	1,352	-4.605%
2022-08-30	29.6907	29.7382	29.6907	29.7382	+0.297%	637	-5.072%
2022-08-26	30.0000	30.0000	29.2500	29.6500	+2.737%	2,921	-4.789%
2022-08-24	28.8600	28.8600	28.8600	28.8600	-1.468%	735	-2.183%

.dark-mode .nSg7bN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nSg7bN{ color: #333333; background-color: white; border: 2px solid #333333; }SIMGroupo Simec, S.A.B de C.V.stock NYSEAMERICAN

SIM
Groupo Simec, S.A.B de C.V.
stock NYSEAMERICAN