5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+5.81%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-1.37%
Grupo Simec, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $27.33 | $27.33 (0%) | $27.33 | $27.33 | 480 | $1.51 B |
| 09/17/2025 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 0 | $1.55 B |
| 09/16/2025 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 1 | $1.55 B |
| 09/15/2025 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 0 | $1.55 B |
| 09/12/2025 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 25 | $1.55 B |
| 09/11/2025 | $28.00 | $28.06 (0.21%) | $28.06 | $28.00 | 614 | $1.55 B |
| 09/10/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 377 | $1.38 B |
| 09/09/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 336 | $1.38 B |
| 09/08/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1.00 K | $1.38 B |
| 09/05/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 09/04/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 09/03/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 1 | $1.55 B |
| 09/02/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 7 | $1.55 B |
| 08/29/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 08/28/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | |
| 08/27/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | |
| 08/26/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 08/25/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 08/22/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 08/21/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 08/20/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 08/19/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 08/18/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 08/15/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 0 | $1.55 B |
| 08/14/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 99 | $1.55 B |
| 08/13/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 400 | $1.55 B |
| 08/12/2025 | $27.79 | $27.79 (0%) | $27.79 | $27.79 | 0 | $1.54 B |
| 08/11/2025 | $26.76 | $27.79 (3.85%) | $27.79 | $26.76 | 1.71 K | $1.54 B |
| 08/08/2025 | $27.79 | $27.79 (0%) | $27.79 | $27.79 | 224 | $1.54 B |
| 08/07/2025 | $27.79 | $27.79 (0%) | $27.79 | $27.79 | 500 | $1.54 B |
| 08/06/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 647 | $1.52 B |
| 08/05/2025 | $27.45 | $27.45 (0%) | $27.45 | $27.45 | 111 | $1.52 B |
| 08/04/2025 | $27.45 | $27.45 (0%) | $27.45 | $27.45 | 109 | $1.52 B |
| 08/01/2025 | $27.45 | $27.45 (0%) | $27.45 | $27.45 | 1.71 K | $1.52 B |
| 07/31/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 867 | $1.59 B |
| 07/30/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 370 | $1.59 B |
| 07/29/2025 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 900 | $1.59 B |
| 07/28/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 1 | $1.55 B |
| 07/25/2025 | $28.00 | $27.96 (-0.14%) | $28.00 | $27.96 | 535 | $1.55 B |
| 07/24/2025 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 321 | $1.55 B |
| 07/23/2025 | $27.79 | $27.79 (0%) | $27.79 | $27.79 | 0 | $1.54 B |
| 07/22/2025 | $27.79 | $27.79 (0%) | $27.79 | $27.79 | 0 | $1.54 B |
| 07/21/2025 | $27.79 | $27.79 (0%) | $27.79 | $27.79 | 1.08 K | $1.54 B |
| 07/18/2025 | $27.79 | $27.79 (0%) | $27.79 | $27.79 | 326 | $1.54 B |
| 07/17/2025 | $28.08 | $28.08 (0%) | $28.08 | $28.08 | 500 | $1.55 B |
| 07/16/2025 | $28.13 | $27.65 (-1.71%) | $28.13 | $27.65 | 1.60 K | $1.53 B |
| 07/15/2025 | $28.80 | $28.80 (0%) | $28.80 | $28.80 | 709 | $1.59 B |
| 07/14/2025 | $28.23 | $28.23 (0%) | $28.23 | $28.23 | 0 | $1.56 B |
| 07/11/2025 | $28.23 | $28.23 (0%) | $28.23 | $28.23 | 0 | $1.56 B |
| 07/10/2025 | $28.23 | $28.23 (0%) | $28.23 | $28.23 | 0 | $1.56 B |
| 07/09/2025 | $28.23 | $28.23 (0%) | $28.23 | $28.23 | 255 | $1.56 B |
| 07/08/2025 | $28.23 | $28.23 (0%) | $28.23 | $28.23 | 0 | $1.56 B |
| 07/07/2025 | $28.23 | $28.23 (0%) | $28.23 | $28.23 | 0 | $1.56 B |
| 07/03/2025 | $28.23 | $28.23 (0%) | $28.23 | $28.23 | 0 | $1.56 B |
| 07/02/2025 | $28.47 | $28.23 (-0.84%) | $29.04 | $27.94 | 2.81 K | $1.56 B |
| 07/01/2025 | $29.60 | $28.30 (-4.39%) | $29.60 | $28.09 | 2.50 K | $1.57 B |
| 06/30/2025 | $27.00 | $27.00 (0%) | $27.05 | $26.40 | 22.30 K | $1.49 B |
| 06/27/2025 | $26.23 | $26.23 (0%) | $26.23 | $26.23 | 0 | $1.45 B |
| 06/26/2025 | $26.23 | $26.23 (0%) | $26.23 | $26.23 | 0 | $1.45 B |
| 06/25/2025 | $26.23 | $26.23 (0%) | $26.23 | $26.23 | 0 | |
| 06/24/2025 | $26.23 | $26.23 (0%) | $26.23 | $26.23 | 222 | $1.45 B |
| 06/23/2025 | $26.23 | $26.23 (0%) | $26.23 | $26.23 | 214 | $1.45 B |
| 06/20/2025 | $26.23 | $26.23 (0%) | $26.23 | $26.23 | 222 | $1.45 B |
| 06/18/2025 | $27.61 | $27.61 (0%) | $27.61 | $27.61 | 0 | $1.53 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.
