Grupo Simec S.A.B. de C.V... (SIM)
AMEX: SIM
· Real-Time Price · USD
27.05
1.85 (7.34%)
At close: Oct 03, 2025, 3:55 PM
27.45
1.48%
After-hours: Oct 03, 2025, 06:16 PM EDT
SIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.20 | 28.20 | 27.05 | 27.05 | 27.05 | 7.34% | 600 |
| Oct 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -10.00% | 900 |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 1,020 |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 210 |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.29% | 1,020 |
| Sep 26, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.22% | 200 |
| Sep 25, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.00% | 536 |
| Sep 24, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.17% | 300 |
| Sep 23, 2025 | 28.62 | 28.62 | 28.18 | 28.19 | 28.19 | 0.25% | 1,400 |
| Sep 22, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.00% | 19 |
| Sep 19, 2025 | 28.18 | 28.18 | 28.09 | 28.12 | 28.12 | 2.89% | 1,100 |
| Sep 18, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -2.60% | 500 |
| Sep 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.00% | 0 |
| Sep 16, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.00% | 1 |
| Sep 15, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.00% | 0 |
| Sep 12, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.00% | 25 |
| Sep 11, 2025 | 28.00 | 28.06 | 28.00 | 28.06 | 28.06 | 12.24% | 614 |
| Sep 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 377 |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 336 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.59% | 1,000 |
Page 1 of 132