Grupo Simec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	27.96	27.96	27.96	27.96	27.96	0.61%	394
Aug 12, 2025	27.79	27.79	27.79	27.79	27.79	-	138
Aug 11, 2025	26.76	27.79	26.76	27.79	27.79	-	1,709
Aug 8, 2025	27.79	27.79	27.79	27.79	27.79	-	230
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 5, 2025	27.45	27.45	27.45	27.45	27.45	-	94
Aug 4, 2025	27.45	27.45	27.45	27.45	27.45	-	111
Aug 1, 2025	27.45	27.45	27.45	27.45	27.45	-4.36%	1,708
Jul 31, 2025	28.70	28.70	28.70	28.70	28.70	-	561
Jul 30, 2025	28.70	28.70	28.70	28.70	28.70	-	836
Jul 29, 2025	28.70	28.70	28.70	28.70	28.70	2.65%	867
Jul 28, 2025	27.96	27.96	27.96	27.96	27.96	-	488
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 23, 2025	27.79	27.79	27.79	27.79	27.79	-	447
Jul 22, 2025	27.79	27.79	27.79	27.79	27.79	-	944
Jul 21, 2025	27.79	27.79	27.79	27.79	27.79	-	1,084
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 14, 2025	28.23	28.23	28.23	28.23	28.23	-	399
Jul 11, 2025	28.23	28.23	28.23	28.23	28.23	-	104
Jul 10, 2025	28.23	28.23	28.23	28.23	28.23	-	349
Jul 9, 2025	28.23	28.23	28.23	28.23	28.23	-	276
Jul 8, 2025	28.23	28.23	28.23	28.23	28.23	-	353
Jul 7, 2025	28.23	28.23	28.23	28.23	28.23	-	1,870
Jul 3, 2025	28.23	28.23	28.23	28.23	28.23	-	207
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 27, 2025	26.23	26.23	26.23	26.23	26.23	-	47
Jun 26, 2025	26.23	26.23	26.23	26.23	26.23	-	94
Jun 25, 2025	26.23	26.23	26.23	26.23	26.23	-	619
Jun 24, 2025	26.23	26.23	26.23	26.23	26.23	-	174
Jun 23, 2025	26.23	26.23	26.23	26.23	26.23	-	222
Jun 20, 2025	26.23	26.23	26.23	26.23	26.23	-5.00%	209
Jun 18, 2025	27.61	27.61	27.61	27.61	27.61	-	33
Jun 17, 2025	27.61	27.61	27.61	27.61	27.61	-	100
Jun 16, 2025	27.55	28.71	27.53	27.61	27.61	1.73%	2,559
Jun 13, 2025	27.14	27.14	27.14	27.14	27.14	-	279
Jun 12, 2025	27.14	27.14	27.14	27.14	27.14	-	39
Jun 11, 2025	27.14	27.14	27.14	27.14	27.14	-	148
Jun 10, 2025	27.14	27.14	27.14	27.14	27.14	-	298
Jun 9, 2025	27.14	27.14	27.14	27.14	27.14	-	298
Jun 6, 2025	27.14	27.14	27.14	27.14	27.14	-1.18%	245
Jun 5, 2025	27.47	27.47	27.47	27.47	27.47	-	258
Jun 4, 2025	27.47	27.47	27.47	27.47	27.47	-	63
Jun 3, 2025	27.47	27.47	27.47	27.47	27.47	0.24%	1,346