Grupo Simec SAB de CV ADR (SIM) Historical Stock Data
26.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SIM is down -0.10% a day on average. There have been 20 days where Grupo Simec SAB de CV ADR closed green and 10 days where SIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 893 |
| 2025-12-16 | 28.73 | 28.73 | ↑$0.00 (0.00%) | 28.73 | 28.73 | 1.11K |
| 2025-12-11 | 27.00 | 29.70 | ↑$2.70 (10.00%) | 27.00 | 29.70 | 0.96K |
| 2025-11-26 | 29.15 | 29.48 | ↑$0.33 (1.13%) | 28.32 | 29.48 | 0.96K |
| 2025-11-25 | 29.52 | 28.99 | ↓$0.53 (-1.80%) | 26.57 | 29.52 | 2.98K |
| 2025-11-21 | 29.99 | 28.99 | ↓$1.00 (-3.33%) | 28.50 | 30.03 | 3.48K |
| 2025-11-18 | 29.99 | 30.03 | ↑$0.04 (0.13%) | 29.99 | 30.03 | 670 |
| 2025-11-17 | 30.01 | 29.89 | ↓$0.12 (-0.40%) | 29.89 | 34.59 | 4.54K |
| 2025-11-14 | 30.00 | 30.09 | ↑$0.09 (0.30%) | 28.23 | 34.48 | 8.40K |
| 2025-11-12 | 28.10 | 28.10 | ↑$0.00 (0.00%) | 28.10 | 28.10 | 222 |
| 2025-11-10 | 29.25 | 29.26 | ↑$0.01 (0.03%) | 29.25 | 29.63 | 1.08K |
| 2025-11-07 | 29.12 | 29.58 | ↑$0.45 (1.56%) | 29.12 | 30.00 | 1.73K |
| 2025-11-06 | 29.01 | 29.01 | ↑$0.00 (0.00%) | 29.01 | 29.01 | 242 |
| 2025-10-31 | 28.40 | 28.40 | ↑$0.00 (0.00%) | 28.40 | 28.40 | 1.02K |
| 2025-10-29 | 27.58 | 27.58 | ↑$0.00 (0.00%) | 27.58 | 27.58 | 308 |
| 2025-10-24 | 27.78 | 27.78 | ↑$0.00 (0.00%) | 27.78 | 27.78 | 671 |
| 2025-10-21 | 27.99 | 26.98 | ↓$1.01 (-3.61%) | 26.98 | 27.99 | 1.07K |
| 2025-10-20 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 134 |
| 2025-10-13 | 27.01 | 27.00 | ↓$0.01 (-0.04%) | 27.00 | 27.01 | 2.66K |
| 2025-10-10 | 27.89 | 27.55 | ↓$0.34 (-1.23%) | 27.55 | 28.06 | 2.09K |
| 2025-10-08 | 26.84 | 26.80 | ↓$0.04 (-0.15%) | 26.80 | 26.85 | 1.14K |
| 2025-10-03 | 28.20 | 27.05 | ↓$1.15 (-4.08%) | 27.05 | 28.20 | 608 |
| 2025-10-02 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 857 |
| 2025-09-29 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 795 |
| 2025-09-26 | 27.92 | 27.92 | ↑$0.00 (0.00%) | 27.92 | 27.92 | 183 |
| 2025-09-24 | 27.86 | 27.86 | ↑$0.00 (0.00%) | 27.86 | 27.86 | 268 |
| 2025-09-23 | 28.62 | 28.19 | ↓$0.43 (-1.50%) | 28.19 | 28.62 | 1.37K |
| 2025-09-19 | 28.18 | 28.12 | ↓$0.06 (-0.21%) | 28.12 | 28.18 | 1.08K |
| 2025-09-18 | 27.33 | 27.33 | ↑$0.00 (0.00%) | 27.33 | 27.33 | 480 |
| 2025-09-11 | 28.00 | 28.06 | ↑$0.06 (0.23%) | 28.00 | 28.06 | 614 |
Create an account or log in to view more rows.
$SIM has just been halted from trading.
$SIM Any red I see I shall buy
$SIM has just been halted from trading.
$SIM about to pop IMHO
$SIM bear trap
$SIM market starting to dump
$SIM starting to gap up a little
$SIM do u adivise to buy more monday
$SIM looks good
$SIM shorting it