Grupo Simec SAB de CV ADR (SIM) Historical Stock Data
25.77 ↓1.43 (-5.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIM is up 0.90% a day on average. There have been 27 days where Grupo Simec SAB de CV ADR closed green and 3 days where SIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.33 | 25.77 | ↑$0.44 (1.74%) | 25.33 | 25.77 | 1.12K |
| 2024-11-21 | 26.10 | 27.20 | ↑$1.10 (4.23%) | 25.78 | 27.20 | 779 |
| 2024-11-20 | 27.45 | 27.45 | ↑$0.00 (0.00%) | 27.45 | 27.45 | 120 |
| 2024-11-19 | 25.31 | 27.45 | ↑$2.14 (8.46%) | 25.31 | 27.45 | 894 |
| 2024-11-18 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 55 |
| 2024-11-15 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 472 |
| 2024-11-14 | 25.90 | 27.00 | ↑$1.10 (4.25%) | 25.90 | 27.00 | 1.06K |
| 2024-11-13 | 26.25 | 26.88 | ↑$0.63 (2.40%) | 26.25 | 26.88 | 1.32K |
| 2024-11-12 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 130 |
| 2024-11-11 | 25.18 | 26.50 | ↑$1.32 (5.24%) | 25.18 | 26.50 | 2.09K |
| 2024-11-08 | 27.85 | 27.85 | ↑$0.00 (0.00%) | 27.85 | 27.85 | 26 |
| 2024-11-07 | 26.93 | 27.85 | ↑$0.92 (3.42%) | 26.93 | 27.85 | 1.10K |
| 2024-11-06 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.20 | 26.82 | 1.17K |
| 2024-11-05 | 26.31 | 26.79 | ↑$0.48 (1.82%) | 25.85 | 27.46 | 2.92K |
| 2024-11-04 | 26.20 | 26.25 | ↑$0.05 (0.19%) | 25.00 | 27.50 | 2.34K |
| 2024-11-01 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 25.00 | 27.00 | 174 |
| 2024-10-31 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 701 |
| 2024-10-30 | 25.03 | 26.00 | ↑$0.97 (3.88%) | 25.03 | 26.00 | 1.33K |
| 2024-10-29 | 27.29 | 25.49 | ↓$1.81 (-6.61%) | 25.49 | 27.29 | 3.33K |
| 2024-10-28 | 27.79 | 27.71 | ↓$0.08 (-0.29%) | 27.40 | 27.79 | 495 |
| 2024-10-25 | 27.77 | 29.45 | ↑$1.68 (6.05%) | 27.77 | 29.49 | 1.03K |
| 2024-10-24 | 27.23 | 27.23 | ↑$0.00 (0.00%) | 27.23 | 27.23 | 425 |
| 2024-10-23 | 27.96 | 27.96 | ↑$0.00 (0.00%) | 27.96 | 27.96 | 204 |
| 2024-10-22 | 27.10 | 27.10 | ↑$0.00 (0.00%) | 27.10 | 27.10 | 403 |
| 2024-10-21 | 27.03 | 27.10 | ↑$0.07 (0.26%) | 27.03 | 27.15 | 1.18K |
| 2024-10-18 | 27.27 | 27.27 | ↑$0.00 (0.00%) | 27.27 | 27.27 | 33 |
| 2024-10-17 | 27.27 | 27.27 | ↑$0.00 (0.00%) | 27.27 | 27.27 | 362 |
| 2024-10-16 | 30.00 | 27.58 | ↓$2.42 (-8.06%) | 27.03 | 30.00 | 0.98K |
| 2024-10-15 | 28.84 | 28.84 | ↑$0.00 (0.00%) | 28.84 | 28.84 | 236 |
| 2024-10-11 | 28.73 | 28.73 | ↑$0.00 (0.00%) | 27.00 | 30.45 | 35 |
Create an account or log in to view more rows.
$SIM shorting it
$SIM flow comin
$SIM last chance to load imo
$SIM low volume
expect flat or negative close
$SIM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SIM it's going down??
$SIM tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SIM Was last two days consolidation??
$SIM it's just a matter of time and patience...
$SIM Nothing but time to wait