Grupo Simec S.A.B. de C.V... (SIM)
AMEX: SIM
· Real-Time Price · USD
28.15
0.19 (0.68%)
At close: Aug 14, 2025, 1:40 PM
27.96
-0.67%
Pre-market: Aug 14, 2025, 08:13 AM EDT
SIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | n/a | 0.68% | 99 |
| Aug 13, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.61% | 400 |
| Aug 12, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.00% | 0 |
| Aug 11, 2025 | 26.76 | 27.79 | 26.76 | 27.79 | 27.79 | 0.00% | 1,709 |
| Aug 8, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.00% | 224 |
| Aug 7, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.05% | 500 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.18% | 647 |
| Aug 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.00% | 111 |
| Aug 4, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.00% | 109 |
| Aug 1, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -4.36% | 1,708 |
| Jul 31, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | 867 |
| Jul 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | 370 |
| Jul 29, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.65% | 900 |
| Jul 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.00% | 1 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.96 | 27.96 | 27.96 | 0.00% | 535 |
| Jul 24, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.61% | 321 |
| Jul 23, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.00% | 0 |
| Jul 22, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.00% | 0 |
| Jul 21, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.00% | 1,083 |
| Jul 18, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.03% | 326 |