SIM

Grupo Simec S.A. DE C.V.

$9.25 0.05 (0.54%)
19:59 EDT SIM Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       1.53B
EPS:       -
Volume:       1,900
Day's Range:       9.13 - 9.25
52wk Range:       8.01 - 10.64
Previous Close:       9.25
Historical Data for SIM
Date Open High Low Volume Close Change %
05/24/19 9.20 9.25 9.13 1,922 9.25 0.05   0.54%
05/23/19 9.30 9.30 9.20 1,285 9.20 -0.24   -2.54%
05/22/19 9.24 9.44 9.24 1,929 9.44 0.15   1.61%
05/21/19 9.04 9.34 9.04 1,516 9.29 0.29   3.22%
05/20/19 9.08 9.09 8.98 1,495 9.00 0.00   0.00%
05/17/19 9.00 9.00 9.00 300 9.00 0.02   0.22%
05/16/19 8.98 8.98 8.98 131 8.98 0.04   0.45%
05/15/19 8.81 9.00 8.81 2,733 8.94 0.22   2.52%
05/14/19 8.72 8.72 8.72 4 8.72 0.00   0.00%
05/13/19 9.03 9.03 8.57 2,104 8.72 -0.43   -4.70%
05/10/19 9.15 9.15 9.15 100 9.15 0.00   0.00%
05/09/19 9.17 9.19 9.15 1,601 9.15 -0.15   -1.61%
05/08/19 9.34 9.36 9.30 1,223 9.30 0.07   0.76%
05/07/19 9.23 9.23 9.23 161 9.23 0.00   0.00%
05/06/19 9.00 9.28 8.96 2,279 9.23 0.33   3.71%
05/03/19 8.90 8.90 8.90 500 8.90 -0.15   -1.66%
05/02/19 8.30 9.14 8.30 12,459 9.05 0.65   7.74%
05/01/19 9.15 9.15 8.01 23,933 8.40 -0.74   -8.10%
04/30/19 9.05 9.14 9.05 1,019 9.14 -0.01   -0.11%
04/29/19 9.15 9.15 9.15 156 9.15 0.00   0.00%
04/26/19 9.12 9.15 9.12 300 9.15 0.04   0.44%
04/25/19 9.11 9.11 9.11 108 9.11 0.00   0.00%
04/24/19 9.11 9.11 9.11 101 9.11 0.00   0.00%
04/23/19 9.10 9.11 8.95 1,105 9.11 -0.07   -0.76%
04/22/19 9.13 9.22 9.03 3,407 9.18 0.05   0.55%
04/18/19 9.13 9.13 9.13 100 9.13 -0.02   -0.22%
04/17/19 9.08 9.20 9.08 1,680 9.15 0.05   0.55%
04/16/19 9.10 9.10 9.10 1,103 9.10 -0.05   -0.55%
04/15/19 9.15 0.00 0.00 97 9.15 0.00   0.00%
04/12/19 9.15 9.15 9.15 100 9.15 0.00   0.00%
04/11/19 9.08 9.15 9.08 286 9.15 -0.19   -2.04%
04/10/19 9.13 9.34 9.13 619 9.34 0.27   2.98%
04/09/19 8.90 9.08 8.89 3,062 9.07 0.07   0.78%
04/08/19 9.00 0.00 0.00 135 9.00 0.00   0.00%
04/05/19 8.78 9.03 8.78 1,600 9.00 0.25   2.86%
04/04/19 8.65 8.75 8.65 541 8.75 -0.01   -0.11%
04/03/19 8.67 8.76 8.67 1,694 8.76 0.04   0.46%
04/02/19 8.70 8.72 8.64 1,076 8.72 0.02   0.23%
04/01/19 8.70 8.72 8.70 3,353 8.70 0.11   1.28%
03/29/19 8.61 8.61 8.59 400 8.59 -0.11   -1.26%
03/28/19 8.34 8.70 8.21 3,637 8.70 0.32   3.82%
03/27/19 8.53 8.53 8.38 3,627 8.38 -0.22   -2.56%
03/26/19 8.60 8.60 8.60 331 8.60 -0.00   0.00%
03/25/19 8.57 8.60 8.57 411 8.60 0.03   0.35%
03/22/19 8.50 8.57 8.50 500 8.57 -0.11   -1.27%
03/21/19 8.64 8.70 8.60 9,222 8.68 -0.01   -0.12%
03/20/19 8.69 8.69 8.69 105 8.69 0.07   0.81%
03/19/19 9.14 9.14 8.54 5,311 8.62 -0.30   -3.36%
03/18/19 8.84 8.92 8.83 486 8.92 0.21   2.41%
03/15/19 8.69 8.71 8.60 12,000 8.71 0.02   0.23%
03/14/19 8.96 8.96 8.69 1,157 8.69 -0.12   -1.36%
03/13/19 8.65 8.83 8.65 2,929 8.81 0.15   1.73%
03/12/19 8.74 8.75 8.66 1,623 8.66 0.08   0.93%
03/11/19 8.78 8.85 8.58 22,209 8.58 -0.08   -0.92%
03/08/19 8.40 8.70 8.40 3,400 8.66 0.19   2.24%
03/07/19 8.73 8.73 8.47 1,514 8.47 -0.31   -3.53%
03/06/19 8.83 8.85 8.66 2,444 8.78 -0.06   -0.68%
03/05/19 8.95 9.00 8.75 18,048 8.84 -0.19   -2.10%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!