Grupo Simec, S.A.B. de C.V. (BMV:SIMEC.B)
Mexico
· Delayed Price · Currency is MXN 178.60
-0.01 (-0.01%)
At close: Apr 27, 2026
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - | 2,038 |
| Apr 27, 2026 | 178.59 | 178.60 | 178.59 | 178.60 | 178.60 | -0.01% | 1,562 |
| Apr 24, 2026 | 178.61 | 178.61 | 178.61 | 178.61 | 178.61 | 0.02% | 1,000 |
| Apr 23, 2026 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | 0.02% | 990 |
| Apr 22, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | 0.02% | 1,005 |
| Apr 21, 2026 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | 0.01% | 1,100 |
| Apr 20, 2026 | 180.20 | 180.20 | 178.51 | 178.51 | 178.51 | 0.01% | 1,610 |
| Apr 17, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 1,703 |
| Apr 16, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 1,078 |
| Apr 15, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 1,782 |
| Apr 13, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - | 626 |
| Apr 9, 2026 | 181.99 | 181.99 | 178.50 | 178.50 | 178.50 | -1.92% | 1,189 |
| Apr 8, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,046 |
| Apr 7, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,047 |
| Apr 6, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 156 |
| Apr 1, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,006 |
| Mar 30, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,006 |
| Mar 27, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,022 |
| Mar 26, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,000 |
| Mar 25, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,000 |
| Mar 24, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,006 |
| Mar 23, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 1,063 |
| Mar 20, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | - | 2,000 |
| Mar 19, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | -0.01% | 379 |
| Mar 18, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,038 |
| Mar 17, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 4.60% | 206 |
| Mar 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.98% | 429 |
| Feb 27, 2026 | 170.01 | 172.31 | 165.01 | 172.31 | 172.31 | -5.19% | 671 |
| Feb 23, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 0.01% | 532 |
| Feb 20, 2026 | 178.00 | 181.99 | 178.00 | 181.74 | 181.74 | -0.14% | 2,442 |
| Feb 19, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1.35% | 599 |
| Feb 18, 2026 | 182.00 | 182.00 | 179.56 | 179.56 | 179.56 | -1.34% | 1,362 |
| Feb 17, 2026 | 182.00 | 182.00 | 179.52 | 182.00 | 182.00 | - | 3,042 |
| Feb 16, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 4,001 |
| Feb 13, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 1,000 |
| Feb 12, 2026 | 182.00 | 182.00 | 181.00 | 182.00 | 182.00 | - | 4,033 |
| Feb 11, 2026 | 181.90 | 182.00 | 181.90 | 182.00 | 182.00 | - | 1,347 |
| Feb 10, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 4,103 |
| Feb 6, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,067 |
| Feb 5, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,260 |
| Feb 4, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 3,136 |
| Feb 3, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 4,080 |
| Jan 29, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,317 |
| Jan 28, 2026 | 181.98 | 182.00 | 181.98 | 182.00 | 182.00 | 0.17% | 2,174 |
| Jan 27, 2026 | 181.69 | 181.69 | 181.69 | 181.69 | 181.69 | 1.16% | 474 |
| Jan 26, 2026 | 179.00 | 179.60 | 179.00 | 179.60 | 179.60 | 0.06% | 869 |
| Jan 22, 2026 | 178.01 | 182.00 | 178.01 | 179.50 | 179.50 | -1.37% | 1,586 |
| Jan 21, 2026 | 182.00 | 182.00 | 179.61 | 182.00 | 182.00 | 0.05% | 2,200 |
| Jan 20, 2026 | 177.02 | 181.90 | 177.02 | 181.90 | 181.90 | -0.05% | 3,602 |
| Jan 16, 2026 | 182.00 | 182.00 | 179.91 | 182.00 | 182.00 | 1.68% | 3,205 |
| Jan 15, 2026 | 181.89 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 2,380 |
| Jan 9, 2026 | 182.00 | 182.00 | 181.99 | 182.00 | 182.00 | - | 2,004 |
| Jan 5, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 4,007 |
| Jan 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,078 |
| Dec 31, 2025 | 182.00 | 182.00 | 181.99 | 182.00 | 182.00 | - | 2,344 |
| Dec 30, 2025 | 182.00 | 182.00 | 181.99 | 182.00 | 182.00 | - | 2,182 |
| Dec 26, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 2,031 |
| Dec 24, 2025 | 180.64 | 182.00 | 180.64 | 182.00 | 182.00 | 0.75% | 5,011 |
| Dec 23, 2025 | 182.00 | 182.00 | 176.50 | 180.64 | 180.64 | -0.75% | 12,464 |
| Dec 22, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 6,248 |
| Dec 19, 2025 | 182.00 | 182.00 | 178.40 | 182.00 | 182.00 | - | 3,953 |
| Dec 18, 2025 | 181.99 | 182.00 | 181.90 | 182.00 | 182.00 | - | 2,782 |
| Dec 17, 2025 | 181.97 | 182.00 | 181.97 | 182.00 | 182.00 | - | 3,771 |
| Dec 16, 2025 | 181.98 | 182.00 | 181.98 | 182.00 | 182.00 | 0.01% | 4,531 |
| Dec 15, 2025 | 182.00 | 182.00 | 175.01 | 181.98 | 181.98 | -0.01% | 4,093 |
| Dec 11, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 3,021 |
| Dec 10, 2025 | 180.89 | 182.00 | 180.89 | 182.00 | 182.00 | - | 3,202 |
| Dec 9, 2025 | 180.97 | 182.00 | 180.97 | 182.00 | 182.00 | - | 3,082 |
| Dec 8, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 3,115 |
| Dec 5, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 3,004 |
| Dec 4, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 3,026 |
| Dec 3, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.55% | 3,002 |
| Dec 2, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 2,919 |
| Dec 1, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 2,029 |
| Nov 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | 2,505 |
| Nov 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2,005 |
| Nov 26, 2025 | 180.00 | 181.00 | 174.99 | 180.00 | 180.00 | 1.67% | 2,457 |
| Nov 25, 2025 | 179.83 | 181.00 | 177.05 | 177.05 | 177.05 | -2.18% | 4,562 |
| Nov 24, 2025 | 181.00 | 181.00 | 180.98 | 181.00 | 181.00 | - | 4,011 |
| Nov 21, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 5,735 |
| Nov 20, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 4,006 |
| Nov 19, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 4,021 |
| Nov 18, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 5,797 |
| Nov 14, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 0.56% | 947 |
| Nov 13, 2025 | 179.67 | 180.00 | 179.67 | 180.00 | 180.00 | -0.55% | 5,266 |
| Nov 12, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 3,171 |
| Nov 11, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | 3,329 |
| Nov 10, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1,950 |
| Nov 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1,442 |
| Nov 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3.45% | 340 |
| Oct 30, 2025 | 173.99 | 174.00 | 173.99 | 173.99 | 173.99 | 2.35% | 1,754 |
| Oct 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 464 |