NYSE American - Delayed Quote USD

Grupo Simec, S.A.B. de C.V. (SIM)

31.00 0.00 (0.00%)
At close: April 18 at 1:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 31.00 31.00 31.00 31.00 31.00 400
Apr 17, 2024 33.00 33.00 33.00 33.00 33.00 -
Apr 16, 2024 33.00 33.00 33.00 33.00 33.00 -
Apr 15, 2024 33.00 33.00 33.00 33.00 33.00 100
Apr 12, 2024 33.00 33.00 33.00 33.00 33.00 -
Apr 11, 2024 31.00 33.00 31.00 33.00 33.00 200
Apr 10, 2024 32.50 32.50 32.50 32.50 32.50 -
Apr 9, 2024 32.50 32.50 32.50 32.50 32.50 -
Apr 8, 2024 32.50 32.50 32.50 32.50 32.50 300
Apr 5, 2024 32.50 32.50 32.50 32.50 32.50 -
Apr 4, 2024 32.50 32.50 32.50 32.50 32.50 -
Apr 3, 2024 32.50 32.50 32.50 32.50 32.50 -
Apr 2, 2024 32.50 32.50 32.50 32.50 32.50 200
Apr 1, 2024 32.25 32.25 32.25 32.25 32.25 -
Mar 28, 2024 32.25 32.25 32.25 32.25 32.25 -
Mar 27, 2024 32.25 32.25 32.25 32.25 32.25 -
Mar 26, 2024 32.25 32.25 32.25 32.25 32.25 300
Mar 25, 2024 32.20 32.30 32.10 32.25 32.25 1,400
Mar 22, 2024 32.81 32.81 32.81 32.81 32.81 300
Mar 21, 2024 32.81 32.81 32.81 32.81 32.81 400
Mar 20, 2024 32.81 32.81 32.81 32.81 32.81 -
Mar 19, 2024 32.81 32.81 32.81 32.81 32.81 -
Mar 18, 2024 32.81 32.81 32.81 32.81 32.81 500
Mar 15, 2024 31.92 31.92 31.92 31.92 31.92 -
Mar 14, 2024 31.90 31.92 31.90 31.92 31.92 300
Mar 13, 2024 31.80 31.80 31.80 31.80 31.80 300
Mar 12, 2024 31.80 31.80 31.80 31.80 31.80 -
Mar 11, 2024 31.80 31.80 31.80 31.80 31.80 -
Mar 8, 2024 31.80 31.80 31.80 31.80 31.80 600
Mar 7, 2024 31.80 31.80 31.80 31.80 31.80 300
Mar 6, 2024 30.73 30.73 30.73 30.73 30.73 -
Mar 5, 2024 30.73 30.73 30.73 30.73 30.73 -
Mar 4, 2024 30.73 30.73 30.73 30.73 30.73 100
Mar 1, 2024 30.50 32.00 30.50 30.73 30.73 2,900
Feb 29, 2024 30.50 30.51 30.50 30.51 30.51 700
Feb 28, 2024 30.36 30.36 30.36 30.36 30.36 -
Feb 27, 2024 30.36 30.36 30.36 30.36 30.36 400
Feb 26, 2024 30.63 30.63 30.33 30.36 30.36 1,200
Feb 23, 2024 31.02 31.02 31.02 31.02 31.02 -
Feb 22, 2024 32.44 32.44 31.02 31.02 31.02 1,100
Feb 21, 2024 31.40 31.40 31.40 31.40 31.40 500
Feb 20, 2024 31.41 31.41 31.41 31.41 31.41 -
Feb 16, 2024 31.41 31.41 31.41 31.41 31.41 -
Feb 15, 2024 30.96 31.41 30.96 31.41 31.41 300
Feb 14, 2024 30.43 30.43 30.43 30.43 30.43 -
Feb 13, 2024 30.43 30.43 30.43 30.43 30.43 300
Feb 12, 2024 31.09 31.09 31.09 31.09 31.09 -
Feb 9, 2024 31.09 31.09 31.09 31.09 31.09 -
Feb 8, 2024 31.09 31.09 31.09 31.09 31.09 -
Feb 7, 2024 31.09 31.09 31.09 31.09 31.09 -
Feb 6, 2024 31.09 31.09 31.09 31.09 31.09 300
Feb 5, 2024 31.09 31.09 31.09 31.09 31.09 -
Feb 2, 2024 31.09 31.09 31.09 31.09 31.09 400
Feb 1, 2024 30.78 30.78 30.78 30.78 30.78 500
Jan 31, 2024 30.73 31.20 29.75 30.78 30.78 4,100
Jan 30, 2024 30.50 30.50 30.50 30.50 30.50 -
Jan 29, 2024 30.50 30.50 30.50 30.50 30.50 -
Jan 26, 2024 30.50 30.50 30.50 30.50 30.50 500
Jan 25, 2024 30.50 30.50 30.50 30.50 30.50 900
Jan 24, 2024 30.90 30.90 30.50 30.50 30.50 1,100
Jan 23, 2024 30.25 30.25 30.25 30.25 30.25 -
Jan 22, 2024 30.25 30.25 30.25 30.25 30.25 -
Jan 19, 2024 30.25 30.25 30.25 30.25 30.25 300
Jan 18, 2024 31.40 31.40 31.40 31.40 31.40 300
Jan 17, 2024 31.40 31.40 31.40 31.40 31.40 -
Jan 16, 2024 31.40 31.40 31.40 31.40 31.40 -
Jan 12, 2024 31.40 31.40 31.40 31.40 31.40 -
Jan 11, 2024 31.40 31.40 31.40 31.40 31.40 -
Jan 10, 2024 31.40 31.40 31.40 31.40 31.40 -
Jan 9, 2024 31.40 31.40 31.40 31.40 31.40 -
Jan 8, 2024 31.40 31.40 31.40 31.40 31.40 2,500
Jan 5, 2024 31.15 31.15 31.15 31.15 31.15 -
Jan 4, 2024 31.15 31.15 31.15 31.15 31.15 -
Jan 3, 2024 31.15 31.15 31.15 31.15 31.15 -
Jan 2, 2024 31.15 31.15 31.15 31.15 31.15 200
Dec 29, 2023 31.30 31.30 30.43 31.17 31.17 2,900
Dec 28, 2023 31.33 31.33 31.33 31.33 31.33 400
Dec 27, 2023 34.00 34.00 32.23 32.36 32.36 5,800
Dec 26, 2023 31.80 31.80 31.80 31.80 31.80 -
Dec 22, 2023 31.80 31.80 31.80 31.80 31.80 -
Dec 21, 2023 31.80 31.80 31.80 31.80 31.80 -
Dec 20, 2023 31.80 31.80 31.80 31.80 31.80 -
Dec 19, 2023 31.80 31.80 31.80 31.80 31.80 -
Dec 18, 2023 31.80 31.80 31.80 31.80 31.80 -
Dec 15, 2023 31.80 31.80 31.80 31.80 31.80 -
Dec 14, 2023 31.50 31.80 31.50 31.80 31.80 1,800
Dec 13, 2023 30.18 30.18 30.18 30.18 30.18 -
Dec 12, 2023 30.18 30.18 30.18 30.18 30.18 -
Dec 11, 2023 30.18 30.18 30.18 30.18 30.18 200
Dec 8, 2023 29.75 29.75 29.75 29.75 29.75 200
Dec 7, 2023 29.75 29.75 29.75 29.75 29.75 -
Dec 6, 2023 29.75 29.75 29.75 29.75 29.75 300
Dec 5, 2023 30.40 31.00 30.40 31.00 31.00 1,900
Dec 4, 2023 31.75 31.75 31.75 31.75 31.75 -
Dec 1, 2023 30.78 33.00 30.78 31.75 31.75 2,900
Nov 30, 2023 29.94 29.94 29.94 29.94 29.94 300
Nov 29, 2023 30.15 30.15 29.80 29.94 29.94 1,000
Nov 28, 2023 29.13 30.16 29.13 30.16 30.16 2,800
Nov 27, 2023 30.76 30.76 30.76 30.76 30.76 -
Nov 24, 2023 30.76 30.76 30.76 30.76 30.76 500
Nov 22, 2023 29.18 30.30 29.18 30.30 30.30 2,400
Nov 21, 2023 31.18 32.18 29.85 32.18 32.18 3,600
Nov 20, 2023 33.40 33.40 31.00 31.00 31.00 6,300
Nov 17, 2023 34.29 34.29 34.29 34.29 34.29 -
Nov 16, 2023 34.29 34.29 34.29 34.29 34.29 400
Nov 15, 2023 33.44 33.44 33.44 33.44 33.44 300
Nov 14, 2023 34.25 34.25 33.44 33.44 33.44 400
Nov 13, 2023 32.40 32.40 32.40 32.40 32.40 -
Nov 10, 2023 32.40 32.40 32.40 32.40 32.40 -
Nov 9, 2023 32.40 32.40 32.40 32.40 32.40 -
Nov 8, 2023 32.40 32.40 32.40 32.40 32.40 200
Nov 7, 2023 33.99 33.99 33.99 33.99 33.99 -
Nov 6, 2023 33.38 33.99 33.38 33.99 33.99 1,100
Nov 3, 2023 29.58 34.02 28.15 33.43 33.43 3,700
Nov 2, 2023 28.40 28.40 28.40 28.40 28.40 -
Nov 1, 2023 28.40 28.40 28.40 28.40 28.40 800
Oct 31, 2023 30.76 30.76 30.76 30.76 30.76 -
Oct 30, 2023 30.76 30.76 30.76 30.76 30.76 -
Oct 27, 2023 30.76 30.76 30.76 30.76 30.76 200
Oct 26, 2023 31.00 31.00 31.00 31.00 31.00 -
Oct 25, 2023 31.00 31.00 31.00 31.00 31.00 -
Oct 24, 2023 31.00 31.00 31.00 31.00 31.00 -
Oct 23, 2023 31.00 31.00 31.00 31.00 31.00 -
Oct 20, 2023 32.95 32.95 31.00 31.00 31.00 2,700
Oct 19, 2023 31.00 31.00 31.00 31.00 31.00 1,600
Oct 18, 2023 33.73 33.94 30.75 30.75 30.75 2,000
Oct 17, 2023 31.10 31.10 31.10 31.10 31.10 -
Oct 16, 2023 31.10 31.10 31.10 31.10 31.10 -
Oct 13, 2023 31.10 31.10 31.10 31.10 31.10 -
Oct 12, 2023 33.50 34.21 31.10 31.10 31.10 1,700
Oct 11, 2023 32.30 33.73 32.30 33.50 33.50 1,000
Oct 10, 2023 32.30 32.30 32.30 32.30 32.30 -
Oct 9, 2023 32.30 32.30 32.30 32.30 32.30 -
Oct 6, 2023 32.30 32.30 32.30 32.30 32.30 -
Oct 5, 2023 32.25 32.30 32.25 32.30 32.30 800
Oct 4, 2023 32.25 32.25 32.25 32.25 32.25 -
Oct 3, 2023 32.25 32.25 32.25 32.25 32.25 500
Oct 2, 2023 32.25 32.25 32.25 32.25 32.25 -
Sep 29, 2023 32.25 32.25 32.25 32.25 32.25 500
Sep 28, 2023 34.50 34.50 34.50 34.50 34.50 -
Sep 27, 2023 34.50 34.50 34.50 34.50 34.50 300
Sep 26, 2023 32.79 34.50 32.79 34.50 34.50 1,100
Sep 25, 2023 34.92 35.81 34.00 34.00 34.00 2,900
Sep 22, 2023 33.66 33.66 33.66 33.66 33.66 -
Sep 21, 2023 33.66 33.66 33.66 33.66 33.66 -
Sep 20, 2023 33.66 33.66 33.66 33.66 33.66 300
Sep 19, 2023 33.66 33.66 33.66 33.66 33.66 -
Sep 18, 2023 33.00 33.66 33.00 33.66 33.66 500
Sep 15, 2023 32.78 32.78 32.78 32.78 32.78 -
Sep 14, 2023 32.78 32.78 32.78 32.78 32.78 -
Sep 13, 2023 32.78 32.78 32.78 32.78 32.78 500
Sep 12, 2023 35.76 35.76 35.76 35.76 35.76 -
Sep 11, 2023 35.76 35.76 35.76 35.76 35.76 -
Sep 8, 2023 35.76 35.76 35.76 35.76 35.76 400
Sep 7, 2023 35.76 35.76 35.76 35.76 35.76 -
Sep 6, 2023 35.76 35.76 35.76 35.76 35.76 300
Sep 5, 2023 35.76 35.76 35.76 35.76 35.76 -
Sep 1, 2023 35.76 35.76 35.76 35.76 35.76 -
Aug 31, 2023 35.76 35.76 35.76 35.76 35.76 -
Aug 30, 2023 35.76 35.76 35.76 35.76 35.76 -
Aug 29, 2023 35.76 35.76 35.76 35.76 35.76 -
Aug 28, 2023 35.76 35.76 35.76 35.76 35.76 -
Aug 25, 2023 35.76 35.76 35.76 35.76 35.76 300
Aug 24, 2023 35.12 35.12 35.12 35.12 35.12 -
Aug 23, 2023 35.12 35.12 35.12 35.12 35.12 -
Aug 22, 2023 34.08 35.12 34.08 35.12 35.12 500
Aug 21, 2023 34.01 35.13 33.51 34.52 34.52 2,700
Aug 18, 2023 35.50 35.50 35.50 35.50 35.50 -
Aug 17, 2023 35.50 35.50 35.50 35.50 35.50 -
Aug 16, 2023 35.50 35.50 35.50 35.50 35.50 200
Aug 15, 2023 37.00 37.00 37.00 37.00 37.00 -
Aug 14, 2023 37.00 37.00 37.00 37.00 37.00 -
Aug 11, 2023 37.00 37.00 37.00 37.00 37.00 400
Aug 10, 2023 37.00 37.00 37.00 37.00 37.00 1,100
Aug 9, 2023 37.00 37.00 37.00 37.00 37.00 500
Aug 8, 2023 31.52 31.52 31.52 31.52 31.52 -
Aug 7, 2023 31.52 31.52 31.52 31.52 31.52 100
Aug 4, 2023 31.52 31.52 31.52 31.52 31.52 -
Aug 3, 2023 31.52 31.52 31.52 31.52 31.52 -
Aug 2, 2023 31.52 31.52 31.52 31.52 31.52 -
Aug 1, 2023 31.52 31.52 31.52 31.52 31.52 1,600
Jul 31, 2023 34.08 34.08 34.08 34.08 34.08 -
Jul 28, 2023 34.08 34.08 34.08 34.08 34.08 -
Jul 27, 2023 34.08 34.08 34.08 34.08 34.08 200
Jul 26, 2023 34.95 34.95 34.95 34.95 34.95 300
Jul 25, 2023 34.95 34.95 34.95 34.95 34.95 900
Jul 24, 2023 35.00 35.00 35.00 35.00 35.00 -
Jul 21, 2023 35.00 35.00 35.00 35.00 35.00 -
Jul 20, 2023 35.00 35.00 35.00 35.00 35.00 800
Jul 19, 2023 34.97 34.97 34.97 34.97 34.97 -
Jul 18, 2023 34.97 34.97 34.97 34.97 34.97 -
Jul 17, 2023 34.97 34.97 34.97 34.97 34.97 -
Jul 14, 2023 34.97 34.97 34.97 34.97 34.97 -
Jul 13, 2023 34.97 34.97 34.97 34.97 34.97 600
Jul 12, 2023 34.95 34.97 34.94 34.97 34.97 900
Jul 11, 2023 35.00 35.00 35.00 35.00 35.00 -
Jul 10, 2023 34.66 35.00 34.57 35.00 35.00 2,800
Jul 7, 2023 33.24 35.00 33.24 35.00 35.00 500
Jul 6, 2023 35.00 35.00 35.00 35.00 35.00 -
Jul 5, 2023 35.00 35.00 35.00 35.00 35.00 -
Jul 3, 2023 35.00 35.00 35.00 35.00 35.00 -
Jun 30, 2023 35.00 35.00 35.00 35.00 35.00 -
Jun 29, 2023 35.00 35.00 35.00 35.00 35.00 1,500
Jun 28, 2023 33.34 35.00 32.20 34.10 34.10 6,000
Jun 27, 2023 33.38 34.31 32.02 33.14 33.14 10,200
Jun 26, 2023 32.63 33.16 31.09 33.16 33.16 2,300
Jun 23, 2023 33.00 33.00 33.00 33.00 33.00 800
Jun 22, 2023 32.66 32.66 32.66 32.66 32.66 700
Jun 21, 2023 33.65 33.65 33.65 33.65 33.65 300
Jun 20, 2023 33.00 33.00 32.66 32.66 32.66 1,000
Jun 16, 2023 31.05 31.05 31.05 31.05 31.05 -
Jun 15, 2023 31.05 31.05 31.05 31.05 31.05 -
Jun 14, 2023 32.52 32.52 31.05 31.05 31.05 1,500
Jun 13, 2023 32.51 33.30 32.34 33.23 33.23 3,900
Jun 12, 2023 33.20 33.20 31.00 31.00 31.00 3,000
Jun 9, 2023 30.20 30.20 30.20 30.20 30.20 1,900
Jun 8, 2023 33.12 33.12 33.12 33.12 33.12 -
Jun 7, 2023 33.61 34.08 33.12 33.12 33.12 1,400
Jun 6, 2023 34.73 34.95 34.73 34.95 34.95 500
Jun 5, 2023 33.00 33.16 33.00 33.16 33.16 1,400
Jun 2, 2023 33.21 33.21 33.21 33.21 33.21 -
Jun 1, 2023 32.93 33.21 32.93 33.21 33.21 1,000
May 31, 2023 32.00 32.00 32.00 32.00 32.00 1,000
May 30, 2023 33.00 33.00 31.61 32.00 32.00 2,100
May 26, 2023 32.50 32.50 32.50 32.50 32.50 -
May 25, 2023 31.04 32.50 31.04 32.50 32.50 300
May 24, 2023 31.85 32.00 31.85 32.00 32.00 1,200
May 23, 2023 31.60 31.60 31.60 31.60 31.60 600
May 22, 2023 31.76 31.76 29.10 29.10 29.10 400
May 19, 2023 32.05 32.05 31.76 31.76 31.76 1,300
May 18, 2023 31.29 31.29 31.29 31.29 31.29 -
May 17, 2023 31.29 31.29 31.29 31.29 31.29 -
May 16, 2023 31.73 34.50 31.29 31.29 31.29 2,900
May 15, 2023 31.52 31.52 31.52 31.52 31.52 200
May 12, 2023 31.76 31.76 31.76 31.76 31.76 -
May 11, 2023 31.76 31.76 31.76 31.76 31.76 -
May 10, 2023 31.76 31.76 31.76 31.76 31.76 700
May 9, 2023 33.00 33.00 33.00 33.00 33.00 400
May 8, 2023 32.00 32.00 32.00 32.00 32.00 600
May 5, 2023 32.19 32.19 32.19 32.19 32.19 -
May 4, 2023 32.19 32.19 32.19 32.19 32.19 -
May 3, 2023 35.77 35.77 32.19 32.19 32.19 1,400
May 2, 2023 37.12 38.20 35.01 35.01 35.01 8,700
May 1, 2023 33.85 33.85 32.35 32.35 32.35 1,600
Apr 28, 2023 32.39 32.39 32.39 32.39 32.39 -
Apr 27, 2023 32.39 32.39 32.39 32.39 32.39 100
Apr 26, 2023 34.73 34.73 34.73 34.73 34.73 -
Apr 25, 2023 34.73 34.73 34.73 34.73 34.73 -
Apr 24, 2023 34.73 34.73 34.73 34.73 34.73 -
Apr 21, 2023 34.73 34.73 34.73 34.73 34.73 -
Apr 20, 2023 34.73 34.73 34.73 34.73 34.73 -

Related Tickers

MTGRY Mount Gibson Iron Limited
3.0709
0.00%
 
MTGRF Mount Gibson Iron Limited
0.2733
+7.34%
 
BCI.AX BCI Minerals Limited
0.2300
+2.22%
 
MGX.AX Mount Gibson Iron Limited
0.4600
-3.16%
 
FRD Friedman Industries, Incorporated
18.77
-1.21%
 
ZEUS Olympic Steel, Inc.
67.87
+0.61%
 
USAP Universal Stainless & Alloy Products, Inc.
26.13
-0.04%
 
MT.AS ArcelorMittal S.A.
23.83
+0.13%
 
SID Companhia Siderúrgica Nacional
2.8200
+3.68%