-
5 DAY PERFORMANCE
-2.49% -
1 MONTH PERFORMANCE
-5.85% -
3 MONTH PERFORMANCE
-5.21% -
6 MONTH PERFORMANCE
-16.84% -
YEAR-TO-DATE PERFORMANCE
-15.88% -
1 YEAR PERFORMANCE
-11.87%
Grupo Simec, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $26.22 | $26.22 (0%) | $26.22 | $26.22 | 452 | $12.10 B |
| 12/05/2024 | $26.91 | $26.91 (0%) | $26.91 | $26.91 | 0 | $12.42 B |
| 12/04/2024 | $27.25 | $26.91 (-1.25%) | $27.25 | $26.91 | 1,000 | $12.42 B |
| 12/03/2024 | $26.89 | $26.89 (0%) | $26.89 | $26.89 | 0 | $12.41 B |
| 12/02/2024 | $28.49 | $26.89 (-5.62%) | $30.32 | $26.89 | 3,112 | $12.41 B |
| 11/29/2024 | $26.89 | $26.89 (0%) | $26.89 | $26.89 | 200 | $12.41 B |
| 11/27/2024 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 0 | $11.89 B |
| 11/26/2024 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 0 | $11.89 B |
| 11/25/2024 | $25.77 | $25.77 (0%) | $25.77 | $25.77 | 0 | $11.89 B |
| 11/22/2024 | $25.33 | $25.77 (1.74%) | $25.77 | $25.33 | 1,121 | $11.89 B |
| 11/21/2024 | $26.10 | $27.20 (4.21%) | $27.20 | $25.78 | 800 | $12.55 B |
| 11/20/2024 | $27.45 | $27.45 (0%) | $27.45 | $27.45 | 0 | $12.67 B |
| 11/19/2024 | $25.31 | $27.45 (8.46%) | $27.45 | $25.31 | 900 | $12.67 B |
| 11/18/2024 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 0 | $12.46 B |
| 11/15/2024 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 500 | $12.46 B |
| 11/14/2024 | $25.90 | $27.00 (4.25%) | $27.00 | $25.90 | 1,100 | $12.46 B |
| 11/13/2024 | $26.25 | $26.88 (2.4%) | $26.88 | $26.25 | 1,322 | $12.40 B |
| 11/12/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 0 | $12.23 B |
| 11/11/2024 | $25.18 | $26.50 (5.24%) | $26.50 | $25.18 | 2,100 | $12.23 B |
| 11/08/2024 | $27.85 | $27.85 (0%) | $27.85 | $27.85 | 0 | $12.85 B |
| 11/07/2024 | $26.93 | $27.85 (3.42%) | $27.85 | $26.93 | 1,100 | $12.85 B |
| 11/06/2024 | $26.82 | $26.82 (0%) | $26.82 | $26.20 | 1,200 | $12.38 B |
| 11/05/2024 | $26.31 | $26.79 (1.82%) | $27.46 | $25.85 | 2,916 | $12.36 B |
| 11/04/2024 | $26.20 | $26.25 (0.19%) | $27.50 | $25.00 | 2,342 | $12.11 B |
| 11/01/2024 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 0 | $12.00 B |
| 10/31/2024 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 0 | $12.00 B |
| 10/30/2024 | $25.03 | $26.00 (3.88%) | $26.00 | $25.03 | 1,334 | $12.00 B |
| 10/29/2024 | $27.29 | $25.49 (-6.6%) | $27.29 | $25.49 | 3,332 | $11.76 B |
| 10/28/2024 | $27.79 | $27.71 (-0.29%) | $27.79 | $27.40 | 500 | $12.79 B |
| 10/25/2024 | $27.77 | $29.45 (6.05%) | $29.49 | $27.77 | 1,032 | $13.59 B |
| 10/24/2024 | $27.23 | $27.23 (0%) | $27.23 | $27.23 | 425 | $12.57 B |
| 10/23/2024 | $27.96 | $27.96 (0%) | $27.96 | $27.96 | 204 | $12.90 B |
| 10/22/2024 | $27.10 | $27.10 (0%) | $27.10 | $27.10 | 0 | $12.51 B |
| 10/21/2024 | $27.03 | $27.10 (0.26%) | $27.15 | $27.03 | 1,200 | $12.51 B |
| 10/18/2024 | $27.27 | $27.27 (0%) | $27.27 | $27.27 | 0 | $12.58 B |
| 10/17/2024 | $27.27 | $27.27 (0%) | $27.27 | $27.27 | 400 | $12.58 B |
| 10/16/2024 | $30.00 | $27.58 (-8.07%) | $30.00 | $27.03 | 1,000 | $12.73 B |
| 10/15/2024 | $28.84 | $28.84 (0%) | $28.84 | $28.84 | 236 | $13.31 B |
| 10/14/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 0 | $12.77 B |
| 10/11/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 0 | $12.77 B |
| 10/10/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 0 | $12.77 B |
| 10/09/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 0 | $12.77 B |
| 10/08/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 0 | $12.77 B |
| 10/07/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 0 | $12.77 B |
| 10/04/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 0 | $12.77 B |
| 10/03/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 300 | $12.77 B |
| 10/02/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 300 | $12.77 B |
| 10/01/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 100 | $12.77 B |
| 09/30/2024 | $27.67 | $27.67 (0%) | $27.67 | $27.67 | 600 | $12.77 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 | $12.79 B |
| 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 |