5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
+4.77%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
-17.56%
Grupo Simec, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.49 B |
| 05/16/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.49 B |
| 05/15/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.49 B |
| 05/14/2025 | $27.62 | $27.00 (-2.24%) | $29.00 | $26.90 | 1.20 K | $1.49 B |
| 05/13/2025 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 3 | $1.48 B |
| 05/12/2025 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 8 | $1.48 B |
| 05/09/2025 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 66 | $1.48 B |
| 05/08/2025 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 0 | $1.48 B |
| 05/07/2025 | $26.70 | $26.70 (0%) | $26.70 | $26.70 | 300 | $1.48 B |
| 05/06/2025 | $27.56 | $27.56 (0%) | $27.56 | $27.56 | 0 | $1.52 B |
| 05/05/2025 | $26.40 | $27.56 (4.39%) | $27.56 | $26.40 | 744 | $1.52 B |
| 05/02/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 15 | $1.55 B |
| 05/01/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | $1.55 B |
| 04/30/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | $1.55 B |
| 04/29/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | $1.55 B |
| 04/28/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 342 | $1.55 B |
| 04/25/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 0 | $1.55 B |
| 04/24/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 342 | $1.55 B |
| 04/23/2025 | $26.23 | $26.23 (0%) | $26.23 | $26.23 | 0 | $1.45 B |
| 04/22/2025 | $26.23 | $26.23 (0%) | $26.23 | $26.23 | 1.30 K | $1.45 B |
| 04/21/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.49 B |
| 04/17/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 1.22 K | $1.49 B |
| 04/16/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 344 | $1.38 B |
| 04/15/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1 | $1.38 B |
| 04/14/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 344 | $1.38 B |
| 04/11/2025 | $24.00 | $25.75 (7.29%) | $25.75 | $24.00 | 738 | $1.42 B |
| 04/10/2025 | $27.31 | $25.85 (-5.35%) | $27.31 | $25.50 | 1.74 K | $1.43 B |
| 04/09/2025 | $25.78 | $27.32 (5.97%) | $27.32 | $25.75 | 1.10 K | $1.51 B |
| 04/08/2025 | $25.96 | $25.96 (0%) | $25.96 | $25.96 | 0 | $1.44 B |
| 04/07/2025 | $23.60 | $25.96 (10%) | $25.96 | $23.60 | 1.20 K | $1.44 B |
| 04/04/2025 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 469 | $1.44 B |
| 04/03/2025 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 0 | $1.44 B |
| 04/02/2025 | $26.22 | $26.00 (-0.84%) | $26.22 | $24.98 | 500 | $1.44 B |
| 04/01/2025 | $25.80 | $26.33 (2.05%) | $26.33 | $25.80 | 700 | $1.46 B |
| 03/31/2025 | $26.24 | $26.21 (-0.11%) | $26.24 | $26.21 | 610 | $1.45 B |
| 03/28/2025 | $26.26 | $26.25 (-0.04%) | $26.26 | $26.21 | 900 | $1.45 B |
| 03/27/2025 | $26.37 | $26.37 (0%) | $26.43 | $25.38 | 1.50 K | $1.46 B |
| 03/26/2025 | $26.62 | $26.58 (-0.15%) | $26.66 | $26.31 | 1.20 K | $1.47 B |
| 03/25/2025 | $26.67 | $26.65 (-0.07%) | $26.69 | $26.65 | 744 | $1.47 B |
| 03/24/2025 | $26.03 | $26.75 (2.77%) | $27.25 | $26.03 | 3.00 K | $1.48 B |
| 03/21/2025 | $26.64 | $26.64 (0%) | $26.64 | $26.64 | 1 | $1.47 B |
| 03/20/2025 | $26.52 | $26.64 (0.45%) | $26.64 | $26.52 | 1.30 K | $1.47 B |
| 03/19/2025 | $25.68 | $26.82 (4.44%) | $26.83 | $25.68 | 1.14 K | $1.48 B |
| 03/18/2025 | $26.77 | $25.83 (-3.51%) | $26.88 | $25.83 | 1.20 K | $1.43 B |
| 03/17/2025 | $26.30 | $26.30 (0%) | $26.30 | $26.30 | 18 | $1.46 B |
| 03/14/2025 | $26.01 | $26.30 (1.11%) | $26.70 | $25.05 | 5.91 K | $1.46 B |
| 03/13/2025 | $25.98 | $25.98 (0%) | $25.98 | $25.98 | 0 | $1.44 B |
| 03/12/2025 | $26.40 | $25.98 (-1.59%) | $26.40 | $25.15 | 1.50 K | $1.44 B |
| 03/11/2025 | $25.96 | $25.65 (-1.19%) | $26.25 | $25.50 | 1.70 K | $1.42 B |
| 03/10/2025 | $26.32 | $24.00 (-8.81%) | $27.40 | $24.00 | 6.00 K | $1.33 B |
| 03/07/2025 | $25.98 | $26.57 (2.27%) | $27.00 | $24.87 | 22.73 K | $1.47 B |
| 03/06/2025 | $26.50 | $25.90 (-2.26%) | $26.63 | $25.60 | 7.60 K | $1.43 B |
| 03/05/2025 | $26.70 | $26.40 (-1.12%) | $26.70 | $25.90 | 4.51 K | $1.46 B |
| 03/04/2025 | $26.73 | $25.50 (-4.6%) | $27.00 | $25.50 | 3.43 K | $1.41 B |
| 03/03/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 0 | $1.41 B |
| 02/28/2025 | $24.90 | $25.49 (2.37%) | $25.61 | $24.90 | 2.12 K | $1.41 B |
| 02/27/2025 | $26.37 | $24.30 (-7.85%) | $26.37 | $24.25 | 1.73 K | $1.34 B |
| 02/26/2025 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 400 | $1.46 B |
| 02/25/2025 | $26.32 | $26.32 (0%) | $26.32 | $26.32 | 405 | $1.46 B |
| 02/24/2025 | $26.29 | $26.29 (0%) | $26.29 | $26.29 | 508 | $1.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
