Grupo Simec S.A.B. de C.V... (SIM)
26.33
0.12 (0.46%)
At close: Apr 01, 2025, 3:54 PM
26.46
0.48%
After-hours: Apr 01, 2025, 08:00 PM EDT
Grupo Simec S.A.B. de C.V. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.24 | 26.24 | 26.21 | 26.21 | -0.04 | -0.15% | 610 |
| Mar 28, 2025 | 26.26 | 26.26 | 26.21 | 26.25 | -0.12 | -0.46% | 900 |
| Mar 27, 2025 | 26.37 | 26.43 | 25.38 | 26.37 | -0.21 | -0.79% | 1,500 |
| Mar 26, 2025 | 26.62 | 26.66 | 26.31 | 26.58 | -0.07 | -0.26% | 1,200 |
| Mar 25, 2025 | 26.67 | 26.69 | 26.65 | 26.65 | -0.10 | -0.37% | 744 |
| Mar 24, 2025 | 26.03 | 27.25 | 26.03 | 26.75 | 0.11 | 0.41% | 3,000 |
| Mar 21, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 0.00 | 0.00% | 1 |
| Mar 20, 2025 | 26.52 | 26.64 | 26.52 | 26.64 | -0.18 | -0.67% | 1,300 |
| Mar 19, 2025 | 25.68 | 26.83 | 25.68 | 26.82 | 0.99 | 3.83% | 1,136 |
| Mar 18, 2025 | 26.77 | 26.88 | 25.83 | 25.83 | -0.47 | -1.79% | 1,200 |
| Mar 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 0.00 | 0.00% | 18 |
| Mar 14, 2025 | 26.01 | 26.70 | 25.05 | 26.30 | 0.32 | 1.23% | 5,908 |
| Mar 13, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 26.40 | 26.40 | 25.15 | 25.98 | 0.33 | 1.29% | 1,500 |
| Mar 11, 2025 | 25.96 | 26.25 | 25.50 | 25.65 | 1.65 | 6.87% | 1,700 |
| Mar 10, 2025 | 26.32 | 27.40 | 24.00 | 24.00 | -2.57 | -9.67% | 6,001 |
| Mar 7, 2025 | 25.98 | 27.00 | 24.87 | 26.57 | 0.67 | 2.59% | 22,729 |
| Mar 6, 2025 | 26.50 | 26.63 | 25.60 | 25.90 | -0.50 | -1.89% | 7,600 |
| Mar 5, 2025 | 26.70 | 26.70 | 25.90 | 26.40 | 0.90 | 3.53% | 4,514 |
| Mar 4, 2025 | 26.73 | 27.00 | 25.50 | 25.50 | 0.01 | 0.04% | 3,429 |
| Mar 3, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 24.90 | 25.61 | 24.90 | 25.49 | 1.19 | 4.90% | 2,121 |
| Feb 27, 2025 | 26.37 | 26.37 | 24.25 | 24.30 | -2.10 | -7.95% | 1,731 |
| Feb 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 0.08 | 0.30% | 400 |
| Feb 25, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 0.03 | 0.11% | 405 |
| Feb 24, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 0.45 | 1.74% | 508 |
| Feb 21, 2025 | 25.07 | 25.89 | 25.07 | 25.84 | -0.09 | -0.35% | 2,000 |
| Feb 20, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | -0.17 | -0.65% | 300 |
| Feb 19, 2025 | 26.35 | 26.36 | 24.94 | 26.10 | -0.04 | -0.15% | 1,200 |
| Feb 18, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 0.41 | 1.59% | 834 |
| Feb 14, 2025 | 26.59 | 26.63 | 25.73 | 25.73 | 1.22 | 4.98% | 600 |
| Feb 13, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 0.00 | 0.00% | 273 |
| Feb 12, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 0.00 | 0.00% | 429 |
| Feb 11, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 0.00 | 0.00% | 1,410 |
| Feb 10, 2025 | 26.01 | 26.01 | 23.77 | 24.51 | -1.79 | -6.81% | 1,410 |
| Feb 7, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | -0.03 | -0.11% | 715 |
| Feb 6, 2025 | 26.32 | 26.33 | 26.29 | 26.33 | -0.06 | -0.23% | 1,117 |
| Feb 5, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 0.43 | 1.66% | 600 |
| Feb 4, 2025 | 25.11 | 25.96 | 23.98 | 25.96 | 3.81 | 17.20% | 2,137 |
| Feb 3, 2025 | 24.37 | 24.37 | 22.15 | 22.15 | -3.23 | -12.73% | 1,131 |
| Jan 31, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 25.75 | 25.75 | 25.00 | 25.38 | -0.42 | -1.63% | 3,700 |
| Jan 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 0.80 | 3.20% | 648 |
| Jan 28, 2025 | 25.99 | 25.99 | 25.00 | 25.00 | -1.43 | -5.41% | 1,400 |
| Jan 27, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 25.00 | 26.43 | 25.00 | 26.43 | -0.30 | -1.12% | 2,600 |
| Jan 23, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 0.90 | 3.48% | 700 |
| Jan 22, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | -0.17 | -0.65% | 912 |
| Jan 21, 2025 | 26.40 | 26.53 | 26.00 | 26.00 | -0.26 | -0.99% | 3,239 |
| Jan 17, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | -0.53 | -1.98% | 200 |