-
5 DAY PERFORMANCE
-2.57% -
1 MONTH PERFORMANCE
+1.54% -
3 MONTH PERFORMANCE
-7.77% -
6 MONTH PERFORMANCE
-14.20% -
YEAR-TO-DATE PERFORMANCE
-11.23% -
1 YEAR PERFORMANCE
-14.20%
Grupo Simec, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.67 | $27.35 (-1.16%) | $27.67 | $27.35 | 583 | $12.62 B |
| 09/27/2024 | $27.60 | $27.60 (0%) | $27.60 | $27.60 | 400 | $12.74 B |
| 09/26/2024 | $28.40 | $28.40 (0%) | $28.40 | $28.40 | 300 | $13.11 B |
| 09/25/2024 | $28.40 | $28.40 (0%) | $28.40 | $28.40 | 1,448 | $13.11 B |
| 09/24/2024 | $28.55 | $28.55 (0%) | $28.55 | $28.55 | 0 | $13.17 B |
| 09/23/2024 | $28.55 | $28.55 (0%) | $28.55 | $28.55 | 0 | $13.17 B |
| 09/20/2024 | $28.55 | $28.55 (0%) | $28.55 | $28.55 | 300 | $13.17 B |
| 09/19/2024 | $28.66 | $28.63 (-0.1%) | $28.66 | $28.63 | 600 | $13.21 B |
| 09/18/2024 | $27.71 | $27.71 (0%) | $27.71 | $27.71 | 300 | $12.79 B |
| 09/17/2024 | $27.71 | $27.71 (0%) | $27.71 | $27.71 | 300 | $12.79 B |
| 09/16/2024 | $27.71 | $27.71 (0%) | $27.71 | $27.71 | 0 | $12.79 B |
| 09/13/2024 | $27.71 | $27.71 (0%) | $27.71 | $27.71 | 0 | $12.79 B |
| 09/12/2024 | $27.71 | $27.71 (0%) | $27.71 | $27.71 | 100 | |
| 09/11/2024 | $27.26 | $27.71 (1.65%) | $27.75 | $27.26 | 944 | $12.79 B |
| 09/10/2024 | $27.36 | $27.36 (0%) | $27.36 | $27.36 | 333 | $12.63 B |
| 09/09/2024 | $27.66 | $27.66 (0%) | $27.66 | $27.66 | 100 | $12.76 B |
| 09/06/2024 | $27.61 | $27.66 (0.18%) | $27.66 | $27.60 | 820 | $12.76 B |
| 09/05/2024 | $27.33 | $27.33 (0%) | $27.33 | $27.33 | 400 | $12.61 B |
| 09/04/2024 | $27.69 | $27.69 (0%) | $27.69 | $27.69 | 223 | $12.78 B |
| 09/03/2024 | $27.15 | $27.49 (1.25%) | $27.49 | $27.15 | 826 | $12.69 B |
| 08/30/2024 | $27.25 | $27.25 (0%) | $27.25 | $27.25 | 0 | $12.57 B |
| 08/29/2024 | $27.25 | $27.25 (0%) | $27.25 | $27.25 | 500 | |
| 08/28/2024 | $28.10 | $27.25 (-3.02%) | $28.10 | $27.25 | 923 | $12.57 B |
| 08/27/2024 | $27.87 | $27.80 (-0.25%) | $27.87 | $27.80 | 800 | $12.83 B |
| 08/26/2024 | $28.10 | $28.10 (0%) | $28.10 | $28.10 | 400 | $12.97 B |
| 08/23/2024 | $28.25 | $28.10 (-0.53%) | $29.14 | $28.10 | 600 | $12.97 B |
| 08/22/2024 | $28.90 | $28.90 (0%) | $28.90 | $28.90 | 0 | $13.34 B |
| 08/21/2024 | $28.90 | $28.90 (0%) | $28.90 | $28.90 | 400 | $13.34 B |
| 08/20/2024 | $28.90 | $28.90 (0%) | $28.90 | $28.90 | 400 | $13.34 B |
| 08/19/2024 | $28.83 | $28.80 (-0.1%) | $28.83 | $28.80 | 800 | $13.29 B |
| 08/16/2024 | $29.62 | $29.62 (0%) | $29.62 | $29.62 | 200 | $13.67 B |
| 08/15/2024 | $28.90 | $28.90 (0%) | $28.90 | $28.90 | 0 | |
| 08/14/2024 | $29.10 | $28.90 (-0.69%) | $29.10 | $28.90 | 1,231 | $13.34 B |
| 08/13/2024 | $28.80 | $28.80 (0%) | $28.80 | $28.80 | 1,319 | $13.29 B |
| 08/12/2024 | $28.50 | $28.56 (0.21%) | $28.56 | $28.50 | 1,247 | $13.18 B |
| 08/09/2024 | $29.25 | $29.25 (0%) | $29.25 | $29.25 | 800 | $13.50 B |
| 08/08/2024 | $28.60 | $28.60 (0%) | $28.60 | $28.60 | 600 | |
| 08/07/2024 | $28.72 | $28.60 (-0.42%) | $28.72 | $28.45 | 1,625 | $13.20 B |
| 08/06/2024 | $28.50 | $28.46 (-0.14%) | $28.50 | $28.46 | 900 | $13.13 B |
| 08/05/2024 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 540 | $12.92 B |
| 08/02/2024 | $27.00 | $27.56 (2.07%) | $27.56 | $27.00 | 1,300 | $12.72 B |
| 08/01/2024 | $27.51 | $26.80 (-2.58%) | $27.55 | $26.00 | 4,400 | $12.37 B |
| 07/31/2024 | $29.16 | $29.16 (0%) | $29.16 | $29.16 | 1,600 | $13.46 B |
| 07/30/2024 | $28.59 | $28.55 (-0.14%) | $29.29 | $27.82 | 4,018 | $13.17 B |
| 07/29/2024 | $28.96 | $28.71 (-0.86%) | $30.00 | $27.98 | 7,300 | $13.25 B |
| 07/26/2024 | $28.20 | $28.20 (0%) | $28.20 | $28.20 | 300 | |
| 07/25/2024 | $29.88 | $28.20 (-5.62%) | $29.90 | $28.20 | 2,007 | $13.01 B |
| 07/24/2024 | $29.21 | $29.21 (0%) | $29.21 | $29.21 | 600 | |
| 07/23/2024 | $29.21 | $29.21 (0%) | $29.21 | $29.21 | 2,007 | $13.48 B |
| 07/22/2024 | $30.00 | $30.10 (0.33%) | $30.10 | $30.00 | 1,007 | $13.89 B |
| 07/15/2024 | $30.00 | $30.10 (0.33%) | $30.10 | $30.00 | 1,209 | $13.89 B |
| 07/05/2024 | $30.06 | $30.00 (-0.2%) | $30.06 | $30.00 | 410 | $13.85 B |
| 07/03/2024 | $30.47 | $30.47 (0%) | $30.47 | $30.47 | 251 | $14.06 B |
| 07/01/2024 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 476 | $13.85 B |