SIM Historical Prices
Groupo Simec, S.A.B de C.V. · daily open, high, low, close & volume
Trading days
76
Period high
34.59
Period low
24.36
Period change
-18.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | -6.32% | 448 |
| Nov 2, 2026 | 25.72 | 26.00 | 25.72 | 26.00 | +1.36% | 655 |
| Oct 30, 2026 | 25.00 | 26.11 | 25.00 | 25.65 | +3.85% | 1,495 |
| Oct 29, 2026 | 25.11 | 25.11 | 24.70 | 24.70 | -4.49% | 3,011 |
| Oct 26, 2026 | 25.74 | 25.96 | 25.74 | 25.86 | +0.15% | 1,501 |
| Oct 22, 2026 | 25.90 | 25.90 | 25.60 | 25.82 | -2.57% | 2,359 |
| Oct 21, 2026 | 25.71 | 26.50 | 25.71 | 26.50 | -5.19% | 1,706 |
| Oct 15, 2026 | 24.76 | 27.95 | 24.76 | 27.95 | +1.67% | 2,000 |
| Oct 12, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | -4.22% | 699 |
| Oct 5, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | +2.50% | 5,290 |
| Oct 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | -5.13% | 421 |
| Sep 30, 2026 | 29.10 | 29.53 | 28.90 | 29.52 | +2.31% | 4,922 |
| Sep 29, 2026 | 29.40 | 29.40 | 28.79 | 28.85 | -0.48% | 27,661 |
| Sep 28, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | +0.49% | 2,393 |
| Sep 25, 2026 | 29.70 | 30.00 | 28.85 | 28.85 | -3.51% | 110,142 |
| Sep 24, 2026 | 28.00 | 29.90 | 28.00 | 29.90 | +8.93% | 1,437 |
| Sep 22, 2026 | 26.00 | 27.45 | 26.00 | 27.45 | +5.58% | 1,917 |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | -5.45% | 1,377 |
| Sep 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | +4.16% | 1,119 |
| Sep 15, 2026 | 29.00 | 30.30 | 26.40 | 26.40 | +0.00% | 3,594 |
| Sep 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | +0.00% | 1,027 |
| Sep 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 453 |
| Sep 4, 2026 | 26.61 | 26.61 | 26.60 | 26.60 | -7.64% | 1,592 |
| Sep 3, 2026 | 27.25 | 28.80 | 27.25 | 28.80 | -4.89% | 2,395 |
| Aug 26, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | +3.24% | 805 |
| Aug 25, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | -0.58% | 1,177 |
| Aug 21, 2026 | 29.80 | 29.80 | 29.50 | 29.50 | +7.27% | 1,183 |
| Aug 18, 2026 | 27.05 | 27.50 | 27.05 | 27.50 | -9.84% | 1,149 |
| Aug 14, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 430 |
| Aug 13, 2026 | 31.31 | 31.31 | 30.50 | 30.50 | -0.10% | 1,406 |
| Aug 12, 2026 | 31.56 | 31.74 | 30.53 | 30.53 | -0.84% | 1,521 |
| Aug 10, 2026 | 31.00 | 31.00 | 30.79 | 30.79 | -0.06% | 2,114 |
| Aug 7, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | +2.60% | 959 |
| Aug 5, 2026 | 30.00 | 31.80 | 27.93 | 30.03 | +4.63% | 592,055 |
| Jul 31, 2026 | 30.00 | 30.00 | 28.10 | 28.70 | +4.36% | 2,025 |
| Jul 29, 2026 | 28.99 | 28.99 | 27.50 | 27.50 | -3.51% | 2,423 |
| Jul 28, 2026 | 28.35 | 28.50 | 28.35 | 28.50 | -0.87% | 1,125 |
| Jul 27, 2026 | 27.90 | 28.75 | 26.60 | 28.75 | +8.45% | 3,243 |
| Jul 24, 2026 | 27.91 | 28.01 | 26.51 | 26.51 | -5.32% | 3,542 |
| Jul 23, 2026 | 28.00 | 28.20 | 27.75 | 28.00 | +2.94% | 107,457 |
| Jul 22, 2026 | 28.30 | 28.45 | 27.20 | 27.20 | -5.88% | 131,624 |
| Jul 21, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | -3.15% | 941 |
| Jul 1, 2026 | 30.66 | 30.66 | 29.84 | 29.84 | -0.96% | 763 |
| Jun 16, 2026 | 30.04 | 30.60 | 30.00 | 30.13 | +0.28% | 2,727 |
| Jun 1, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | +0.10% | 137 |
| May 6, 2026 | 30.81 | 31.50 | 30.02 | 30.02 | +7.16% | 2,419 |
| May 1, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | +0.00% | 161 |
| Apr 29, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | -8.79% | 205 |
| Apr 24, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | -1.10% | 244 |
| Apr 17, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | +0.98% | 131 |
| Apr 15, 2026 | 30.87 | 30.87 | 30.75 | 30.75 | +6.03% | 931 |
| Apr 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | -15.57% | 800 |
| Apr 8, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | +11.53% | 575 |
| Feb 25, 2026 | 31.77 | 31.77 | 30.65 | 30.80 | -5.17% | 1,765 |
| Feb 20, 2026 | 31.00 | 32.48 | 31.00 | 32.48 | +4.77% | 1,240 |
| Feb 11, 2026 | 31.72 | 31.72 | 31.00 | 31.00 | +0.81% | 909 |
| Feb 10, 2026 | 28.71 | 30.75 | 28.71 | 30.75 | +3.08% | 1,563 |
| Feb 5, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | -5.24% | 510 |
| Feb 3, 2026 | 31.50 | 31.68 | 31.48 | 31.48 | -0.06% | 1,680 |
| Jan 29, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | +8.62% | 1,860 |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | -0.92% | 339 |
| Jan 20, 2026 | 27.51 | 29.27 | 27.51 | 29.27 | -4.06% | 1,723 |
| Jan 15, 2026 | 30.44 | 30.51 | 30.44 | 30.51 | +5.30% | 2,070 |
| Jan 14, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | -4.94% | 482 |
| Jan 12, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | +0.13% | 1,263 |
| Jan 6, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | +2.63% | 661 |
| Dec 31, 2025 | 30.00 | 30.29 | 29.66 | 29.66 | +1.13% | 960 |
| Dec 23, 2025 | 30.49 | 31.06 | 29.00 | 29.33 | +12.81% | 7,350 |
| Dec 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | -9.49% | 956 |
| Dec 16, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | -3.28% | 1,139 |
| Dec 11, 2025 | 27.00 | 29.70 | 27.00 | 29.70 | +0.75% | 1,082 |
| Nov 26, 2025 | 29.15 | 29.48 | 28.32 | 29.48 | +1.69% | 959 |
| Nov 25, 2025 | 29.52 | 30.48 | 26.57 | 28.99 | +0.00% | 2,976 |
| Nov 21, 2025 | 30.03 | 30.03 | 28.50 | 28.99 | -3.46% | 3,488 |
| Nov 18, 2025 | 29.99 | 30.04 | 29.99 | 30.03 | +0.47% | 718 |
| Nov 17, 2025 | 30.01 | 34.59 | 29.89 | 29.89 | -0.66% | 4,543 |
Daily open, high, low, close and volume for Groupo Simec, S.A.B de C.V. (SIM). Showing 76 trading days. Unadjusted prices.