5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
+3.66%
3 MONTH PERFORMANCE
+14.48%
6 MONTH PERFORMANCE
+6.83%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
-4.92%
Grupo Simec, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/17/2025 | $27.61 | $27.61 (0%) | $27.61 | $27.61 | 99 | $1.53 B |
| 06/16/2025 | $27.55 | $27.61 (0.22%) | $28.71 | $27.53 | 2.60 K | $1.53 B |
| 06/13/2025 | $27.14 | $27.14 (0%) | $27.14 | $27.14 | 0 | $1.50 B |
| 06/12/2025 | $27.14 | $27.14 (0%) | $27.14 | $27.14 | 38 | $1.50 B |
| 06/11/2025 | $27.14 | $27.14 (0%) | $27.14 | $27.14 | 0 | $1.50 B |
| 06/10/2025 | $27.14 | $27.14 (0%) | $27.14 | $27.14 | 298 | $1.50 B |
| 06/09/2025 | $27.14 | $27.14 (0%) | $27.14 | $27.14 | 0 | $1.50 B |
| 06/06/2025 | $27.14 | $27.14 (0%) | $27.14 | $27.14 | 298 | $1.50 B |
| 06/05/2025 | $27.47 | $27.47 (0%) | $27.47 | $27.47 | 1.35 K | $1.52 B |
| 06/04/2025 | $27.47 | $27.47 (0%) | $27.47 | $27.47 | 0 | $1.52 B |
| 06/03/2025 | $27.47 | $27.47 (0%) | $27.47 | $27.47 | 1.35 K | $1.52 B |
| 06/02/2025 | $27.40 | $27.40 (0%) | $27.40 | $27.40 | 1.14 K | $1.52 B |
| 05/30/2025 | $27.40 | $27.40 (0%) | $27.40 | $27.40 | 0 | $1.52 B |
| 05/29/2025 | $27.40 | $27.40 (0%) | $27.40 | $27.40 | 200 | $1.52 B |
| 05/28/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 1 | $1.49 B |
| 05/27/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.49 B |
| 05/23/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.49 B |
| 05/22/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.49 B |
| 05/21/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.49 B |
| 05/20/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $1.49 B |
| 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 |
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.
