Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

30.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.630 6.630 6.630 6.630 900 -0.79(-10.71%)
May 28, 2020 7.361 8.050 7.050 7.425 2,317 +0.55(+8.08%)
May 27, 2020 6.870 6.870 6.870 6.870 23 +0.00(+0.00%)
May 26, 2020 6.820 6.870 6.360 6.870 529 +0.49(+7.68%)
May 22, 2020 6.850 6.850 6.380 6.380 1,000 -0.47(-6.86%)
May 21, 2020 6.850 6.850 6.850 6.850 324 +0.35(+5.38%)
May 20, 2020 6.500 6.500 8 +0.00(+0.00%)
May 19, 2020 6.500 6.500 6.500 6.500 228 +0.10(+1.56%)
May 18, 2020 6.370 6.400 6.370 6.400 653 +0.42(+7.02%)
May 15, 2020 5.980 5.980 5.980 5.980 200 -0.22(-3.55%)
May 14, 2020 6.990 6.990 5.800 6.200 3,706 -0.30(-4.62%)
May 13, 2020 6.000 6.500 6.000 6.500 1,656 +0.24(+3.86%)
May 12, 2020 5.840 6.259 5.800 6.259 1,283 -0.00(-0.02%)
May 11, 2020 6.260 6.260 6.260 6.260 28 +0.00(+0.00%)
May 08, 2020 6.260 6.260 6.260 6.260 100 +0.00(+0.00%)
May 07, 2020 6.260 6.260 6.260 6.260 203 -0.00(-0.02%)
May 06, 2020 5.816 6.261 5.816 6.261 1,560 +0.26(+4.35%)
May 05, 2020 6.000 6.000 6.000 6.000 578 -0.25(-4.00%)
May 04, 2020 6.250 6.250 6.250 6.250 490 +0.00(+0.00%)
May 01, 2020 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Apr 30, 2020 6.250 6.250 36 +0.00(+0.00%)
Apr 29, 2020 6.110 6.250 6.100 6.250 3,624 -0.05(-0.79%)
Apr 28, 2020 6.300 6.300 6.300 6.300 34 +0.00(+0.00%)
Apr 27, 2020 6.200 6.300 6.200 6.300 1,044 +0.29(+4.83%)
Apr 24, 2020 5.990 6.010 5.810 6.010 400 -0.23(-3.64%)
Apr 23, 2020 6.237 6.237 6.237 6.237 129 +0.00(+0.00%)
Apr 22, 2020 6.237 6.237 145 +0.00(+0.00%)
Apr 21, 2020 6.237 6.237 6.237 6.237 42 +0.00(+0.00%)
Apr 20, 2020 6.237 6.237 6.237 6.237 30 +0.00(+0.00%)
Apr 17, 2020 6.237 6.237 6.237 6.237 100 +0.00(+0.00%)
Apr 16, 2020 6.237 6.237 6.237 6.237 110 +0.00(+0.00%)
Apr 15, 2020 6.892 6.892 6.237 6.237 1,529 -0.25(-3.78%)
Apr 14, 2020 6.870 6.950 6.450 6.482 2,314 +0.06(+0.94%)
Apr 13, 2020 6.700 7.160 6.160 6.422 3,263 -0.97(-13.11%)
Apr 09, 2020 7.391 7.391 7.391 7.391 500 -0.16(-2.06%)
Apr 08, 2020 7.546 7.546 7.546 7.546 261 +0.45(+6.29%)
Apr 07, 2020 7.000 7.480 6.590 7.100 3,058 +0.73(+11.55%)
Apr 06, 2020 6.250 6.365 6.250 6.365 567 +0.12(+1.84%)
Apr 03, 2020 6.168 6.250 6.168 6.250 500 -0.37(-5.59%)
Apr 02, 2020 6.300 6.660 6.190 6.620 1,505 -0.17(-2.50%)
Apr 01, 2020 6.600 7.250 6.300 6.790 6,072 -0.30(-4.23%)
Mar 31, 2020 7.150 7.154 7.000 7.090 2,023 -0.60(-7.80%)
Mar 30, 2020 7.210 7.690 7.210 7.690 614 +0.48(+6.66%)
Mar 27, 2020 7.210 7.210 7.210 7.210 400 +0.01(+0.14%)
Mar 26, 2020 7.200 7.200 7.200 7.200 11 +0.00(+0.00%)
Mar 25, 2020 7.490 7.700 7.200 7.200 1,522 -0.13(-1.77%)
Mar 24, 2020 7.310 7.330 7.310 7.330 651 +0.17(+2.37%)
Mar 23, 2020 7.400 7.400 6.620 7.160 1,279 +0.22(+3.18%)
Mar 20, 2020 6.770 6.939 6.752 6.939 1,900 -0.07(-1.01%)
Mar 19, 2020 7.010 7.010 7.010 7.010 81 +0.00(+0.00%)
Mar 18, 2020 6.970 7.070 6.970 7.010 626 -0.78(-10.01%)
Mar 17, 2020 7.790 7.790 7.790 7.790 14 +0.00(+0.00%)
Mar 16, 2020 7.790 7.790 7.790 7.790 587 +0.34(+4.56%)
Mar 13, 2020 7.200 7.680 7.200 7.450 500 +0.31(+4.41%)
Mar 12, 2020 8.510 8.510 7.100 7.136 1,733 -1.51(-17.51%)
Mar 11, 2020 8.650 8.650 8.650 8.650 493 -0.33(-3.67%)
Mar 10, 2020 8.820 8.980 8.820 8.980 1,062 +0.50(+5.88%)
Mar 09, 2020 9.650 9.730 8.440 8.481 4,636 -1.89(-18.24%)
Mar 06, 2020 10.03 10.37 9.830 10.37 900 +0.65(+6.72%)
Mar 05, 2020 9.710 9.720 9.710 9.720 710 -0.72(-6.86%)
Mar 04, 2020 10.28 10.44 10.28 10.44 874 +0.73(+7.47%)
Mar 03, 2020 9.676 9.710 9.676 9.710 749 +0.67(+7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.