Grupo Simec, S.A.B. de C.V. (SIM)
NYSEAMERICAN: SIM · Real-Time Price · USD
28.43
-1.05 (-3.56%)
Dec 5, 2025, 4:00 PM EST - Market closed
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 29.15 | 29.48 | 28.32 | 29.48 | 29.48 | 1.69% | 959 |
| Nov 25, 2025 | 29.52 | 30.48 | 26.57 | 28.99 | 28.99 | - | 2,976 |
| Nov 21, 2025 | 30.03 | 30.03 | 28.50 | 28.99 | 28.99 | -3.46% | 3,488 |
| Nov 18, 2025 | 29.99 | 30.04 | 29.99 | 30.03 | 30.03 | 0.47% | 718 |
| Nov 17, 2025 | 30.01 | 34.59 | 29.89 | 29.89 | 29.89 | -0.66% | 4,543 |
| Nov 14, 2025 | 30.00 | 34.48 | 28.23 | 30.09 | 30.09 | 7.08% | 8,908 |
| Nov 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -3.96% | 225 |
| Nov 10, 2025 | 29.25 | 29.63 | 29.25 | 29.26 | 29.26 | -1.07% | 1,108 |
| Nov 7, 2025 | 29.12 | 30.00 | 29.12 | 29.58 | 29.58 | 1.95% | 1,732 |
| Nov 6, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 2.15% | 247 |
| Oct 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.97% | 1,087 |
| Oct 29, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.72% | 308 |
| Oct 24, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 2.97% | 671 |
| Oct 21, 2025 | 27.99 | 27.99 | 26.98 | 26.98 | 26.98 | -0.77% | 1,069 |
| Oct 20, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.70% | 134 |
| Oct 13, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | -1.98% | 2,657 |
| Oct 10, 2025 | 27.89 | 28.06 | 27.00 | 27.55 | 27.55 | 2.78% | 2,087 |
| Oct 8, 2025 | 26.84 | 26.85 | 26.80 | 26.80 | 26.80 | -0.92% | 1,143 |
| Oct 3, 2025 | 28.20 | 28.20 | 27.05 | 27.05 | 27.05 | 7.34% | 608 |
| Oct 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -10.00% | 872 |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.29% | 1,020 |
| Sep 26, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.22% | 185 |
| Sep 24, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.17% | 274 |
| Sep 23, 2025 | 28.62 | 28.62 | 28.18 | 28.19 | 28.19 | 0.25% | 1,370 |
| Sep 19, 2025 | 28.18 | 28.18 | 28.09 | 28.12 | 28.12 | 2.89% | 1,077 |
| Sep 18, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -2.62% | 480 |
| Sep 11, 2025 | 28.00 | 28.06 | 28.00 | 28.06 | 28.06 | 12.26% | 614 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -10.59% | 972 |
| Aug 13, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.61% | 394 |
| Aug 11, 2025 | 26.76 | 27.79 | 26.76 | 27.79 | 27.79 | - | 1,709 |
| Aug 7, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.05% | 485 |
| Aug 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.18% | 647 |
| Aug 1, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -4.36% | 1,708 |
| Jul 29, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.65% | 867 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.96 | 27.96 | 27.96 | - | 535 |
| Jul 24, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.61% | 321 |
| Jul 18, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.03% | 326 |
| Jul 17, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.57% | 457 |
| Jul 16, 2025 | 28.13 | 28.13 | 27.65 | 27.65 | 27.65 | -4.01% | 1,574 |
| Jul 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.02% | 709 |
| Jul 2, 2025 | 28.47 | 29.04 | 27.94 | 28.23 | 28.23 | -0.25% | 2,814 |
| Jul 1, 2025 | 29.60 | 29.60 | 28.09 | 28.30 | 28.30 | 4.81% | 2,482 |
| Jun 30, 2025 | 27.00 | 27.05 | 26.40 | 27.00 | 27.00 | 2.94% | 22,293 |
| Jun 20, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -5.00% | 209 |
| Jun 16, 2025 | 27.55 | 28.71 | 27.53 | 27.61 | 27.61 | 1.73% | 2,559 |
| Jun 6, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.18% | 245 |
| Jun 3, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.24% | 1,346 |
| Jun 2, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 1,138 |