Dark

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

At Close

Sep 9, 2026 3:16:24 PM EDT

26.70USD+0.376%(+0.10)1,331

11.39Bid 45.32Ask 33.93Spread

Pre-market

0.00USD-100.000%(-26.60)0

After-hours

Sep 10, 2026 4:10:30 PM EDT

26.50USD0.000%(+26.50)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	26.4000	26.7200	26.4000	26.7000	+0.376%	23	0.000%
2026-09-04	26.6145	26.6145	26.6000	26.6000	-7.636%	1,592	+0.376%
2026-09-03	27.2500	28.7990	27.2500	28.7990	-1.710%	2,396	-7.288%
2026-08-28	29.3000	29.3000	29.3000	29.3000	-3.236%	66	-8.874%
2026-08-26	30.2800	30.2800	30.2800	30.2800	+3.239%	805	-11.823%
2026-08-25	29.3300	29.3300	29.3300	29.3300	-0.576%	1,177	-8.967%
2026-08-21	29.8000	29.8000	29.5000	29.5000	+7.273%	1,184	-9.492%
2026-08-18	27.0500	27.5000	27.0500	27.5000	-9.836%	1,149	-2.909%
2026-08-14	30.5000	30.5000	30.5000	30.5000	0.000%	430	-12.459%
2026-08-13	31.3100	31.3100	30.5000	30.5000	-0.098%	1,406	-12.459%
2026-08-12	31.5600	31.7400	30.5300	30.5300	+1.227%	1,521	-12.545%
2026-08-11	30.1600	30.1600	30.1600	30.1600	-2.046%	1	-11.472%
2026-08-10	31.0000	31.0000	30.7900	30.7900	-0.065%	2,114	-13.284%
2026-08-07	30.8100	30.8100	30.8100	30.8100	+2.597%	1,240	-13.340%
2026-08-05	30.0000	31.8000	27.9300	30.0301	+4.634%	592,055	-11.089%
2026-07-31	30.0000	30.0000	28.1000	28.7000	+4.364%	2,025	-6.969%
2026-07-29	28.9900	28.9900	27.5000	27.5000	-3.509%	2,423	-2.909%
2026-07-28	28.3500	28.5000	28.3500	28.5000	-0.870%	1,125	-6.316%
2026-07-27	27.9000	28.7500	26.6000	28.7500	+8.450%	3,261	-7.130%
2026-07-24	27.9100	28.0100	26.5100	26.5100	-5.321%	3,542	+0.717%
2026-07-23	28.0000	28.2000	27.7500	28.0000	+2.941%	107,556	-4.643%
2026-07-22	28.3000	28.4500	27.2000	27.2000	-5.882%	131,723	-1.838%
2026-07-21	28.9000	28.9000	28.9000	28.9000	+1.546%	941	-7.612%
2026-07-07	28.4600	28.4600	28.4600	28.4600	-4.625%	1	-6.184%
2026-07-01	30.6600	30.6600	29.8400	29.8400	-0.962%	763	-10.523%
2026-06-16	30.0400	30.6000	30.0000	30.1300	+0.283%	2,727	-11.384%
2026-06-01	30.0450	30.0450	30.0450	30.0450	-4.254%	137	-11.133%
2026-05-15	31.3800	31.3800	31.3800	31.3800	+4.548%	1	-14.914%
2026-05-06	30.8100	31.5000	30.0150	30.0150	+7.158%	2,419	-11.044%
2026-05-01	28.0100	28.0100	28.0100	28.0100	0.000%	161	-4.677%
2026-04-29	28.0100	28.0100	28.0100	28.0100	-9.323%	205	-4.677%
2026-04-27	30.9100	30.9100	30.8900	30.8900	+0.586%	11	-13.564%
2026-04-24	30.7100	30.7100	30.7100	30.7100	-2.570%	244	-13.058%
2026-04-20	31.5200	31.5200	31.5200	31.5200	+1.514%	1	-15.292%
2026-04-17	31.0500	31.0500	31.0500	31.0500	+0.976%	131	-14.010%
2026-04-15	30.8700	30.8700	30.7500	30.7500	+6.034%	931	-13.171%
2026-04-09	29.0001	29.0001	29.0001	29.0001	-15.575%	800	-7.931%
2026-04-08	34.3500	34.3500	34.3500	34.3500	+16.480%	575	-22.271%
2026-03-06	29.4900	29.4900	29.4900	29.4900	-4.253%	5	-9.461%
2026-02-25	31.7709	31.7709	30.6500	30.8000	-5.172%	1,765	-13.312%
2026-02-20	31.0000	32.4800	31.0000	32.4800	+2.267%	1,240	-17.796%
2026-02-19	31.7600	31.7600	31.7600	31.7600	+2.452%	1	-15.932%
2026-02-11	31.7200	31.7200	31.0000	31.0000	+0.813%	909	-13.871%
2026-02-10	28.7100	30.7500	28.7100	30.7500	+3.084%	1,563	-13.171%
2026-02-05	29.8300	29.8300	29.8300	29.8300	-5.241%	510	-10.493%
2026-02-03	31.5000	31.6800	31.4800	31.4800	-0.063%	1,680	-15.184%
2026-01-29	31.0000	31.5000	31.0000	31.5000	+8.621%	1,860	-15.238%
2026-01-28	29.0000	29.0000	29.0000	29.0000	-0.922%	339	-7.931%
2026-01-20	27.5100	29.2700	27.5100	29.2700	-4.064%	1,723	-8.780%
2026-01-15	30.4400	30.5100	30.4400	30.5100	+5.298%	2,070	-12.488%
2026-01-14	28.9750	28.9750	28.9750	28.9750	-4.938%	482	-7.852%
2026-01-12	30.4800	30.4800	30.4800	30.4800	+0.131%	1,263	-12.402%
2026-01-06	30.4400	30.4400	30.4400	30.4400	+2.630%	661	-12.286%
2025-12-31	30.0000	30.2900	29.6600	29.6600	-1.462%	960	-9.980%
2025-12-24	30.1000	30.1000	30.1000	30.1000	+2.625%	9	-11.296%
2025-12-23	30.4900	31.0600	29.0000	29.3300	+12.808%	7,350	-8.967%
2025-12-19	26.0000	26.0000	26.0000	26.0000	-9.487%	956	+2.692%
2025-12-16	28.7250	28.7250	28.7250	28.7250	-3.283%	1,139	-7.050%
2025-12-11	27.0000	29.7000	27.0000	29.7000	+5.021%	1,082	-10.101%
2025-12-03	28.2800	28.2800	28.2800	28.2800	-4.071%	22	-5.587%
2025-11-26	29.1500	29.4800	28.3150	29.4800	+1.690%	959	-9.430%
2025-11-25	29.5199	30.4800	26.5700	28.9900	0.000%	2,976	-7.899%
2025-11-21	30.0300	30.0300	28.5000	28.9900	-3.463%	3,488	-7.899%
2025-11-18	29.9900	30.0400	29.9900	30.0300	+0.468%	718	-11.089%
2025-11-17	30.0100	34.5900	29.8900	29.8900	-0.665%	4,543	-10.672%
2025-11-14	30.0000	34.4777	28.2300	30.0900	+7.082%	8,908	-11.266%
2025-11-12	28.1000	28.1000	28.1000	28.1000	-3.964%	225	-4.982%
2025-11-10	29.2500	29.6250	29.2500	29.2600	-1.065%	1,108	-8.749%
2025-11-07	29.1200	30.0000	29.1200	29.5750	+1.948%	1,732	-9.721%
2025-11-06	29.0100	29.0100	29.0100	29.0100	+2.148%	247	-7.963%
2025-10-31	28.4000	28.4000	28.4000	28.4000	+2.973%	1,087	-5.986%
2025-10-29	27.5800	27.5800	27.5800	27.5800	-0.720%	308	-3.191%
2025-10-24	27.7800	27.7800	27.7800	27.7800	+2.320%	671	-3.888%
2025-10-22	27.1500	27.1500	27.1500	27.1500	+0.630%	30	-1.657%
2025-10-21	27.9900	27.9900	26.9800	26.9800	-0.772%	1,069	-1.038%
2025-10-20	27.1900	27.1900	27.1900	27.1900	+2.604%	134	-1.802%
2025-10-17	26.5000	26.5000	26.5000	26.5000	-1.852%	2	+0.755%
2025-10-13	27.0100	27.0100	27.0000	27.0000	-1.979%	2,657	-1.111%
2025-10-10	27.8883	28.0595	27.0000	27.5450	+2.780%	2,087	-3.068%
2025-10-08	26.8400	26.8500	26.8000	26.8000	-2.297%	1,143	-0.373%
2025-10-06	27.4300	27.4300	27.4300	27.4300	+1.405%	15	-2.661%
2025-10-03	28.2000	28.2000	27.0500	27.0500	+7.341%	608	-1.294%
2025-10-02	25.2000	25.2000	25.2000	25.2000	-10.000%	872	+5.952%
2025-09-29	28.0000	28.0000	28.0000	28.0000	+0.287%	1,020	-4.643%
2025-09-26	27.9200	27.9200	27.9200	27.9200	+0.215%	185	-4.370%
2025-09-24	27.8600	27.8600	27.8600	27.8600	-1.171%	274	-4.164%
2025-09-23	28.6200	28.6200	28.1800	28.1900	+0.249%	1,370	-5.286%
2025-09-19	28.1800	28.1800	28.0900	28.1200	+2.891%	1,077	-5.050%
2025-09-18	27.3300	27.3300	27.3300	27.3300	-2.616%	480	-2.305%
2025-09-11	28.0000	28.0643	28.0000	28.0643	+12.257%	614	-4.861%
2025-09-08	25.0000	25.0000	25.0000	25.0000	-8.525%	972	+6.800%
2025-09-02	27.3300	27.3300	27.3300	27.3300	-2.913%	7	-2.305%
2025-08-14	28.1500	28.1500	28.1500	28.1500	+0.680%	1	-5.151%
2025-08-13	27.9600	27.9600	27.9600	27.9600	+0.612%	394	-4.506%
2025-08-11	26.7600	27.7900	26.7600	27.7900	0.000%	1,709	-3.922%
2025-08-07	27.7900	27.7900	27.7900	27.7900	+1.055%	485	-3.922%
2025-08-06	27.5000	27.5000	27.5000	27.5000	+0.182%	647	-2.909%
2025-08-01	27.4500	27.4500	27.4500	27.4500	-2.487%	1,708	-2.732%
2025-07-30	28.1500	28.1500	28.1500	28.1500	-1.916%	20	-5.151%
2025-07-29	28.7000	28.7000	28.7000	28.7000	+2.647%	867	-6.969%
2025-07-25	28.0000	28.0000	27.9600	27.9600	0.000%	535	-4.506%
2025-07-24	27.9600	27.9600	27.9600	27.9600	+0.612%	321	-4.506%
2025-07-18	27.7900	27.7900	27.7900	27.7900	-1.033%	326	-3.922%
2025-07-17	28.0800	28.0800	28.0800	28.0800	+1.574%	457	-4.915%
2025-07-16	28.1250	28.1250	27.6450	27.6450	-4.010%	1,574	-3.418%
2025-07-15	28.8000	28.8000	28.8000	28.8000	+2.019%	709	-7.292%
2025-07-02	28.4700	29.0400	27.9400	28.2300	-0.247%	2,814	-5.420%
2025-07-01	29.6000	29.6000	28.0900	28.3000	+4.815%	2,482	-5.654%
2025-06-30	27.0000	27.0500	26.4000	27.0000	+2.936%	22,293	-1.111%
2025-06-20	26.2300	26.2300	26.2300	26.2300	-4.998%	209	+1.792%
2025-06-16	27.5500	28.7050	27.5267	27.6100	+1.732%	2,559	-3.296%
2025-06-06	27.1400	27.1400	27.1400	27.1400	-1.183%	245	-1.621%
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	-2.555%
2025-05-29	27.4000	27.4000	27.4000	27.4000	+3.279%	174	-2.555%
2025-05-28	26.5300	26.5300	26.5300	26.5300	-1.741%	9	+0.641%
2025-05-14	27.6150	29.0000	26.9000	27.0000	-2.209%	1,159	-1.111%
2025-05-12	27.6100	27.6100	27.6100	27.6100	+3.408%	16	-3.296%
2025-05-07	26.7000	26.7000	26.7000	26.7000	-3.120%	299	0.000%
2025-05-05	26.4000	27.5600	26.4000	27.5600	-0.685%	744	-3.120%
2025-05-02	27.7500	27.7500	27.7500	27.7500	-0.893%	20	-3.784%
2025-04-24	28.0000	28.0000	28.0000	28.0000	+6.748%	342	-4.643%
2025-04-22	26.2300	26.2300	26.2300	26.2300	-2.852%	1,301	+1.792%
2025-04-17	27.0000	27.0000	27.0000	27.0000	+0.037%	1,221	-1.111%
2025-04-15	26.9900	26.9900	26.9900	26.9900	+7.960%	2	-1.074%
2025-04-14	25.0000	25.0000	25.0000	25.0000	-2.913%	344	+6.800%
2025-04-11	24.0000	25.7500	24.0000	25.7500	-0.387%	738	+3.689%
2025-04-10	27.3100	27.3100	25.5000	25.8500	-5.390%	1,736	+3.288%
2025-04-09	25.7800	27.3227	25.7500	27.3227	+5.250%	1,063	-2.279%
2025-04-07	23.6000	25.9600	23.6000	25.9599	-0.154%	1,159	+2.851%
2025-04-02	26.2200	26.2200	24.9800	26.0000	-1.253%	469	+2.692%
2025-04-01	25.8000	26.3300	25.8000	26.3300	+0.458%	675	+1.405%
2025-03-31	26.2400	26.2400	26.2100	26.2100	-0.152%	610	+1.870%
2025-03-28	26.2600	26.2600	26.2100	26.2500	-0.455%	877	+1.714%
2025-03-27	26.3700	26.4300	25.3800	26.3700	-0.790%	1,457	+1.251%
2025-03-26	26.6200	26.6600	26.3100	26.5800	-0.263%	1,161	+0.451%
2025-03-25	26.6700	26.6900	26.6500	26.6500	-0.374%	744	+0.188%
2025-03-24	26.0300	27.2500	26.0300	26.7500	-0.926%	2,990	-0.187%
2025-03-21	27.0000	27.0000	27.0000	27.0000	+1.351%	1	-1.111%
2025-03-20	26.5200	26.6400	26.5200	26.6400	-0.671%	1,268	+0.225%
2025-03-19	25.6800	26.8300	25.6800	26.8200	+3.833%	1,136	-0.447%
2025-03-18	26.7700	26.8800	25.8300	25.8300	-2.528%	1,188	+3.368%
2025-03-17	26.5000	26.5000	26.5000	26.5000	+0.760%	18	+0.755%
2025-03-14	26.0050	26.7000	25.0500	26.3000	+1.232%	5,908	+1.521%
2025-03-12	26.4000	26.4000	25.1500	25.9800	+1.287%	1,462	+2.771%
2025-03-11	25.9600	26.2500	25.5000	25.6500	+6.875%	1,662	+4.094%
2025-03-10	26.3150	27.4000	24.0000	24.0000	-9.673%	6,001	+11.250%
2025-03-07	25.9800	27.0000	24.8700	26.5700	+2.587%	22,729	+0.489%
2025-03-06	26.5000	26.6300	25.6000	25.9000	-1.894%	7,587	+3.089%
2025-03-05	26.7000	26.7000	25.9000	26.4000	+3.529%	4,514	+1.136%
2025-03-04	26.7300	27.0000	25.5000	25.5000	+0.039%	3,429	+4.706%
2025-02-28	24.9000	25.6100	24.9000	25.4900	+4.897%	2,121	+4.747%
2025-02-27	26.3700	26.3700	24.2500	24.3000	-7.955%	1,731	+9.877%
2025-02-26	26.4000	26.4000	26.4000	26.4000	+0.304%	389	+1.136%
2025-02-25	26.3200	26.3200	26.3200	26.3200	+0.114%	405	+1.444%
2025-02-24	26.2900	26.2900	26.2900	26.2900	+1.741%	508	+1.560%
2025-02-21	25.0700	25.8900	25.0700	25.8400	-0.347%	1,963	+3.328%
2025-02-20	25.9300	25.9300	25.9300	25.9300	-0.651%	285	+2.970%
2025-02-19	26.3500	26.3600	24.9400	26.1000	-0.153%	1,185	+2.299%
2025-02-18	26.1400	26.1400	26.1400	26.1400	+1.594%	834	+2.142%
2025-02-14	26.5900	26.6300	25.7298	25.7298	+4.977%	569	+3.771%
2025-02-10	26.0100	26.0100	23.7650	24.5100	-6.806%	1,410	+8.935%
2025-02-07	26.3000	26.3000	26.3000	26.3000	-0.114%	715	+1.521%
2025-02-06	26.3200	26.3300	26.2900	26.3300	-0.227%	1,117	+1.405%
2025-02-05	26.3900	26.3900	26.3900	26.3900	+1.656%	554	+1.175%
2025-02-04	25.1100	25.9600	23.9761	25.9600	+17.201%	2,137	+2.851%
2025-02-03	24.3700	24.3700	22.1500	22.1500	-12.741%	1,131	+20.542%
2025-01-30	25.7513	25.7513	25.0000	25.3841	-1.612%	3,681	+5.184%
2025-01-29	25.8000	25.8000	25.8000	25.8000	+3.200%	12	+3.488%
2025-01-28	25.9901	25.9901	25.0000	25.0000	-5.411%	1,374	+6.800%
2025-01-24	25.0000	26.4300	25.0000	26.4300	-1.140%	2,577	+1.022%
2025-01-23	26.7349	26.7349	26.7349	26.7349	+3.503%	657	-0.131%
2025-01-22	25.8300	25.8300	25.8300	25.8300	-0.654%	912	+3.368%
2025-01-21	26.4000	26.5300	26.0000	26.0000	-0.990%	3,239	+2.692%
2025-01-17	26.2600	26.2600	26.2600	26.2600	-1.978%	155	+1.676%
2025-01-16	26.7900	26.7900	26.7900	26.7900	+2.817%	230	-0.336%
2025-01-15	26.0560	26.0560	26.0560	26.0560	-2.449%	802	+2.472%
2025-01-14	25.0000	27.3500	25.0000	26.7100	-1.079%	3,189	-0.037%
2025-01-13	26.7451	27.1100	26.7451	27.0013	-0.401%	2,150	-1.116%
2025-01-10	27.1500	27.1500	27.1100	27.1100	+0.333%	1,016	-1.512%
2025-01-08	26.2100	27.0700	26.2100	27.0200	+2.348%	2,151	-1.184%
2025-01-07	27.2000	27.2000	26.4000	26.4000	-0.715%	1,166	+1.136%
2025-01-06	25.0001	26.5900	25.0001	26.5900	-0.337%	2,546	+0.414%
2025-01-03	26.7100	26.7100	26.6800	26.6800	-0.411%	1,511	+0.075%
2025-01-02	25.5000	28.3400	25.0177	26.7900	-1.326%	1,877	-0.336%
2024-12-27	27.1500	27.1500	27.1500	27.1500	+2.724%	673	-1.657%
2024-12-26	26.4300	26.4300	26.4300	26.4300	+0.878%	1,601	+1.022%
2024-12-23	26.2000	26.2000	26.2000	26.2000	-1.207%	883	+1.908%
2024-12-20	26.5200	26.5200	26.5200	26.5200	+0.151%	1,842	+0.679%
2024-12-19	26.4800	26.4800	26.4800	26.4800	-1.525%	282	+0.831%
2024-12-16	26.8900	26.8900	26.8900	26.8900	+2.282%	977	-0.707%
2024-12-13	27.0000	27.5000	25.0001	26.2900	-4.608%	1,883	+1.560%
2024-12-12	30.0000	31.0000	27.5600	27.5600	+0.000%	1,700	-3.120%
2024-12-10	27.5599	27.5599	27.5599	27.5599	+5.110%	356	-3.120%
2024-12-06	26.2200	26.2200	26.2200	26.2200	-2.564%	452	+1.831%
2024-12-04	27.2500	27.2500	26.9100	26.9100	+0.074%	996	-0.780%
2024-12-02	28.4900	30.3152	26.8900	26.8900	+0.019%	3,112	-0.707%
2024-11-29	26.8850	26.8850	26.8850	26.8850	+4.084%	161	-0.688%
2024-11-25	25.8300	25.8300	25.8300	25.8300	+0.233%	1	+3.368%
2024-11-22	25.3300	25.7700	25.3300	25.7700	-5.257%	1,121	+3.609%
2024-11-21	26.0950	27.1999	25.7849	27.1999	-0.911%	779	-1.838%
2024-11-19	25.3100	27.4500	25.3100	27.4500	+1.667%	894	-2.732%
2024-11-15	27.0000	27.0000	27.0000	27.0000	0.000%	472	-1.111%
2024-11-14	25.9000	27.0000	25.9000	27.0000	+0.446%	1,055	-1.111%
2024-11-13	26.2500	26.8800	26.2500	26.8800	+1.434%	1,322	-0.670%
2024-11-11	25.1800	26.5000	25.1800	26.5000	-4.847%	2,085	+0.755%
2024-11-07	26.9300	27.8500	26.9300	27.8500	+3.840%	1,096	-4.129%
2024-11-06	26.8200	26.8200	26.2000	26.8200	+0.112%	1,172	-0.447%
2024-11-05	26.3099	27.4550	25.8500	26.7900	+2.057%	2,916	-0.336%
2024-11-04	26.2000	27.5000	25.0000	26.2500	+0.962%	2,342	+1.714%
2024-10-30	25.0300	26.0000	25.0300	26.0000	+2.021%	1,334	+2.692%
2024-10-29	27.2900	27.2900	25.4850	25.4850	-8.030%	3,332	+4.768%
2024-10-28	27.7900	27.7900	27.4000	27.7100	-5.908%	495	-3.645%
2024-10-25	27.7700	29.4900	27.7700	29.4500	+8.153%	1,032	-9.338%
2024-10-24	27.2300	27.2300	27.2300	27.2300	-2.611%	425	-1.946%
2024-10-23	27.9600	27.9600	27.9600	27.9600	+3.173%	204	-4.506%
2024-10-21	27.0300	27.1500	27.0300	27.1000	-0.623%	1,176	-1.476%
2024-10-17	27.2700	27.2700	27.2700	27.2700	-1.134%	362	-2.090%
2024-10-16	29.9999	29.9999	27.0300	27.5828	-4.343%	975	-3.201%
2024-10-15	28.8350	28.8350	28.8350	28.8350	+3.500%	236	-7.404%
2024-10-11	27.8600	27.8600	27.8600	27.8600	+0.687%	1	-4.164%
2024-09-30	27.6700	27.6700	27.6700	27.6700	+0.272%	583	-3.506%
2024-09-27	27.5950	27.5950	27.5950	27.5950	-2.835%	380	-3.243%
2024-09-25	28.4000	28.4000	28.4000	28.4000	-0.525%	1,448	-5.986%
2024-09-20	28.5500	28.5500	28.5500	28.5500	-0.279%	263	-6.480%
2024-09-19	28.6600	28.6600	28.6300	28.6300	+2.250%	575	-6.741%
2024-09-18	28.0000	28.0000	28.0000	28.0000	+2.564%	5	-4.643%
2024-09-12	27.3000	27.3000	27.3000	27.3000	-1.480%	2	-2.198%
2024-09-11	27.2600	27.7500	27.2600	27.7100	+1.279%	944	-3.645%
2024-09-10	27.3600	27.3600	27.3600	27.3600	-1.085%	333	-2.412%
2024-09-06	27.6100	27.6600	27.6000	27.6600	+1.207%	820	-3.471%
2024-09-05	27.3300	27.3300	27.3300	27.3300	-1.300%	393	-2.305%
2024-09-04	27.6900	27.6900	27.6900	27.6900	+0.728%	223	-3.575%
2024-09-03	27.1500	27.4900	27.1500	27.4900	+0.881%	826	-2.874%
2024-08-28	28.1000	28.1000	27.2500	27.2500	-1.978%	923	-2.018%
2024-08-27	27.8700	27.8700	27.8000	27.8000	-1.068%	797	-3.957%
2024-08-23	28.2500	29.1399	28.1000	28.1000	-2.768%	561	-4.982%
2024-08-20	28.9000	28.9000	28.9000	28.9000	+0.347%	382	-7.612%
2024-08-19	28.8300	28.8300	28.8000	28.8000	-2.768%	792	-7.292%
2024-08-16	29.6200	29.6200	29.6200	29.6200	+2.491%	199	-9.858%
2024-08-14	29.1000	29.1000	28.9000	28.9000	+0.347%	1,231	-7.612%
2024-08-13	28.8000	28.8000	28.8000	28.8000	+0.840%	1,319	-7.292%
2024-08-12	28.5000	28.5600	28.5000	28.5600	-2.359%	1,247	-6.513%
2024-08-09	29.2500	29.2500	29.2500	29.2500	+6.132%	784	-8.718%
2024-08-08	28.0500	28.0500	27.5600	27.5600	-3.636%	88	-3.120%
2024-08-07	28.7200	28.7200	28.4500	28.6000	+0.492%	1,625	-6.643%
2024-08-06	28.5000	28.5000	28.4600	28.4600	+1.643%	877	-6.184%
2024-08-05	28.0000	28.0000	28.0000	28.0000	+1.597%	540	-4.643%
2024-08-02	27.0000	27.5600	27.0000	27.5600	+2.836%	1,298	-3.120%
2024-08-01	27.5100	27.5500	26.0000	26.8000	-8.093%	4,377	-0.373%
2024-07-31	29.1600	29.1600	29.1600	29.1600	+2.137%	1,585	-8.436%
2024-07-30	28.5899	29.2850	27.8150	28.5500	-0.557%	4,018	-6.480%
2024-07-29	28.9599	30.0000	27.9800	28.7100	+1.809%	7,250	-7.001%
2024-07-25	29.8801	29.9000	28.2000	28.2000	-3.458%	2,007	-5.319%
2024-07-23	29.2100	29.2100	29.2100	29.2100	-2.957%	2,007	-8.593%
2024-07-15	30.0000	30.1000	30.0000	30.1000	+0.333%	1,209	-11.296%
2024-07-05	30.0600	30.0600	30.0000	30.0000	-1.543%	410	-11.000%
2024-07-03	30.4700	30.4700	30.4700	30.4700	+1.567%	251	-12.373%
2024-07-01	30.0000	30.0000	30.0000	30.0000	-1.316%	476	-11.000%
2024-06-27	30.4000	30.4000	30.4000	30.4000	+1.843%	855	-12.171%
2024-06-26	30.3000	30.3000	29.8500	29.8500	-3.398%	382	-10.553%
2024-06-25	30.9000	30.9000	30.9000	30.9000	-0.323%	137	-13.592%
2024-06-24	33.0000	33.0000	31.0000	31.0000	-1.556%	618	-13.871%
2024-06-18	30.9700	31.4900	30.9700	31.4900	+4.967%	991	-15.211%
2024-06-13	30.3000	30.3000	30.0000	30.0000	-3.226%	969	-11.000%
2024-06-11	30.0000	31.0000	28.7800	31.0000	-2.362%	744	-13.871%
2024-06-10	31.7500	31.7500	31.7500	31.7500	+0.698%	341	-15.906%
2024-05-31	31.5300	31.5300	31.5300	31.5300	-3.725%	598	-15.319%
2024-05-29	32.7500	32.7500	32.7500	32.7500	-0.000%	660	-18.473%
2024-05-23	32.6100	33.0524	32.2600	32.7501	+0.000%	3,040	-18.474%
2024-05-22	32.6100	33.7750	32.0200	32.7500	+0.719%	3,940	-18.473%
2024-05-21	32.5200	32.7000	32.5161	32.5161	+0.358%	1,520	-17.887%
2024-05-16	32.3800	33.0972	32.0060	32.4000	+4.516%	3,023	-17.593%
2024-04-18	31.0001	31.0001	31.0001	31.0001	-6.060%	403	-13.871%
2024-04-11	31.0000	33.0000	31.0000	33.0000	+1.538%	227	-19.091%
2024-04-02	32.5000	32.5000	32.5000	32.5000	+0.775%	240	-17.846%
2024-03-26	32.2500	32.2500	32.2500	32.2500	0.000%	291	-17.209%
2024-03-25	32.2000	32.3000	32.1000	32.2500	+2.251%	1,377	-17.209%
2024-03-21	31.5400	31.5400	31.5400	31.5400	-3.665%	407	-15.346%
2024-03-20	32.7400	32.7400	32.7400	32.7400	-0.210%	39	-18.448%
2024-03-18	32.8090	32.8090	32.8090	32.8090	+2.785%	477	-18.620%
2024-03-14	31.9000	31.9200	31.9000	31.9200	+1.883%	332	-16.353%
2024-03-08	31.3300	32.5500	31.3300	31.3300	-1.478%	605	-14.778%
2024-03-07	31.8000	31.8000	31.8000	31.8000	+0.474%	276	-16.038%
2024-03-04	31.6500	31.6500	31.6500	31.6500	+2.994%	38	-15.640%
2024-03-01	30.5000	32.0000	30.5000	30.7300	+0.721%	2,937	-13.114%
2024-02-29	30.5000	30.5100	30.5000	30.5100	+0.494%	654	-12.488%
2024-02-26	30.6300	30.6300	30.3300	30.3600	-2.128%	1,226	-12.055%
2024-02-22	32.4400	32.4400	31.0200	31.0200	-1.210%	1,146	-13.926%
2024-02-21	31.4000	31.4000	31.4000	31.4000	-0.032%	483	-14.968%
2024-02-15	30.9600	31.4100	30.9600	31.4100	+3.221%	326	-14.995%
2024-02-13	30.4300	30.4300	30.4300	30.4300	-2.123%	321	-12.258%
2024-02-02	31.0900	31.0900	31.0900	31.0900	+1.007%	420	-14.120%
2024-01-31	30.7300	31.2000	29.7500	30.7800	+0.918%	4,099	-13.255%
2024-01-25	30.5000	30.5000	30.5000	30.5000	0.000%	927	-12.459%
2024-01-24	30.9000	30.9000	30.5000	30.5000	+0.826%	1,107	-12.459%
2024-01-19	30.2500	30.2500	30.2500	30.2500	-3.662%	254	-11.736%
2024-01-08	31.4000	31.4000	31.4000	31.4000	+0.803%	2,451	-14.968%
2024-01-02	31.1500	31.1500	31.1500	31.1500	-0.064%	226	-14.286%
2023-12-29	31.3000	31.3000	30.4300	31.1700	-0.511%	2,919	-14.341%
2023-12-28	31.3300	31.3300	31.3300	31.3300	-3.183%	414	-14.778%
2023-12-27	34.0000	34.0000	32.2300	32.3600	+0.497%	5,772	-17.491%
2023-12-26	32.2000	32.2000	32.2000	32.2000	+1.258%	173	-17.081%
2023-12-14	31.5000	31.8000	31.5000	31.8000	+5.368%	1,771	-16.038%
2023-12-11	30.1800	30.1800	30.1800	30.1800	+1.445%	207	-11.531%
2023-12-06	29.7501	29.7501	29.7501	29.7501	-4.032%	288	-10.252%
2023-12-05	30.4000	31.0000	30.4000	31.0000	-2.362%	1,860	-13.871%
2023-12-01	30.7800	33.0000	30.7800	31.7500	+6.040%	2,877	-15.906%
2023-11-29	30.1538	30.1538	29.8000	29.9415	-0.724%	999	-10.826%
2023-11-28	29.1300	30.1600	29.1300	30.1600	-1.951%	2,818	-11.472%
2023-11-24	30.7600	30.7600	30.7600	30.7600	+1.518%	461	-13.199%
2023-11-22	29.1800	30.3000	29.1800	30.3000	-5.842%	2,435	-11.881%
2023-11-21	31.1800	32.1800	29.8500	32.1800	+3.806%	3,597	-17.029%
2023-11-20	33.4000	33.4000	31.0000	31.0000	-9.595%	6,331	-13.871%
2023-11-16	34.2900	34.2900	34.2900	34.2900	+0.117%	362	-22.135%
2023-11-15	34.2500	34.2500	34.2500	34.2500	+2.422%	256	-22.044%
2023-11-14	34.2500	34.2500	33.4400	33.4400	+3.210%	447	-20.156%
2023-11-08	32.4000	32.4000	32.4000	32.4000	-4.678%	201	-17.593%
2023-11-06	33.3800	33.9900	33.3800	33.9900	+1.675%	1,097	-21.447%
2023-11-03	29.5800	34.0200	28.1500	33.4300	+17.711%	3,692	-20.132%
2023-11-01	28.4000	28.4000	28.4000	28.4000	-8.564%	828	-5.986%
2023-10-31	30.9500	31.0600	30.9500	31.0600	+0.975%	508	-14.037%
2023-10-27	30.7600	30.7600	30.7600	30.7600	-1.505%	188	-13.199%
2023-10-26	31.2300	31.2300	31.2300	31.2300	+0.337%	206	-14.505%
2023-10-23	31.1250	31.1250	31.1250	31.1250	+0.403%	536	-14.217%
2023-10-20	32.9500	32.9500	31.0000	31.0000	0.000%	2,706	-13.871%
2023-10-19	31.0000	31.0000	31.0000	31.0000	+0.813%	1,560	-13.871%
2023-10-18	33.7300	33.9400	30.7500	30.7500	-1.125%	2,036	-13.171%
2023-10-12	33.5000	34.2100	31.1000	31.1000	-7.164%	1,677	-14.148%
2023-10-11	32.3000	33.7300	32.3000	33.5000	+3.715%	982	-20.299%
2023-10-05	32.2500	32.3000	32.2500	32.3000	-1.524%	794	-17.337%
2023-10-03	33.5500	33.5500	32.6300	32.8000	+1.705%	454	-18.598%
2023-09-29	32.2500	32.2500	32.2500	32.2500	-3.501%	539	-17.209%
2023-09-27	33.4200	33.4200	33.4200	33.4200	-3.130%	276	-20.108%
2023-09-26	32.7900	34.5000	32.7900	34.5000	+1.471%	1,098	-22.609%
2023-09-25	34.9200	35.8099	34.0000	34.0000	+0.088%	2,888	-21.471%
2023-09-22	33.9700	33.9700	33.9700	33.9700	+1.403%	38	-21.401%
2023-09-21	33.5000	33.5000	33.5000	33.5000	+0.752%	343	-20.299%
2023-09-20	33.3300	33.3300	33.2500	33.2500	-1.218%	317	-19.699%
2023-09-18	33.0000	33.6600	33.0000	33.6600	-0.473%	511	-20.677%
2023-09-14	33.8200	33.8200	33.8200	33.8200	+3.173%	274	-21.053%
2023-09-13	32.7800	32.7800	32.7800	32.7800	-3.927%	477	-18.548%
2023-09-06	34.1200	34.1200	34.1200	34.1200	-4.586%	300	-21.747%
2023-08-25	35.7600	35.7600	35.7600	35.7600	+1.822%	250	-25.336%
2023-08-22	34.0750	35.1200	34.0750	35.1200	+1.738%	463	-23.975%
2023-08-21	34.0100	35.1300	33.5136	34.5200	-2.761%	2,691	-22.654%
2023-08-16	35.5000	35.5000	35.5000	35.5000	-4.054%	227	-24.789%
2023-08-10	37.0000	37.0000	37.0000	37.0000	0.000%	1,084	-27.838%
2023-08-09	37.0000	37.0000	37.0000	37.0000	+17.386%	482	-27.838%
2023-08-01	31.5200	31.5200	31.5200	31.5200	-7.512%	1,599	-15.292%
2023-07-27	34.0801	34.0801	34.0801	34.0801	-2.489%	193	-21.655%
2023-07-25	34.9500	34.9500	34.9500	34.9500	-0.143%	874	-23.605%
2023-07-20	35.0000	35.0000	35.0000	35.0000	-4.632%	807	-23.714%
2023-07-19	36.7000	36.7000	36.7000	36.7000	+4.947%	50	-27.248%
2023-07-13	34.9700	34.9700	34.9700	34.9700	0.000%	631	-23.649%
2023-07-12	34.9500	34.9700	34.9400	34.9700	+3.400%	877	-23.649%
2023-07-11	33.8200	33.8200	33.8200	33.8200	-3.368%	90	-21.053%
2023-07-10	34.6578	34.9986	34.5677	34.9986	-0.004%	2,832	-23.711%
2023-07-07	33.2400	35.0000	33.2400	35.0000	0.000%	509	-23.714%
2023-06-29	35.0000	35.0000	35.0000	35.0000	+2.639%	1,527	-23.714%
2023-06-28	33.3399	35.0000	32.2048	34.1000	+2.897%	5,954	-21.701%
2023-06-27	33.3800	34.3100	32.0200	33.1400	-0.060%	10,210	-19.433%
2023-06-26	32.6300	33.1600	31.0900	33.1600	+0.485%	2,261	-19.481%
2023-06-23	33.0000	33.0000	33.0000	33.0000	+1.041%	848	-19.091%
2023-06-22	32.6600	32.6600	32.6600	32.6600	-2.942%	717	-18.249%
2023-06-21	33.6500	33.6500	33.6500	33.6500	+3.031%	287	-20.654%
2023-06-20	33.0000	33.0000	32.6600	32.6600	+0.554%	962	-18.249%
2023-06-16	32.2300	32.5600	32.1200	32.4800	+4.605%	734	-17.796%
2023-06-14	32.5200	32.5200	31.0500	31.0500	-6.546%	1,512	-14.010%
2023-06-13	32.5099	33.3000	32.3416	33.2250	+7.170%	3,938	-19.639%

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

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