NYSEAMERICAN : SIM
Grupo Simec, S.A.B. de C.V. — Price history
Materials · Steel · Mexico
Last price 24.7 USD (Oct 30, 2026, 10:26 AM EDT) · Market cap 3.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grupo Simec, S.A.B. de C.V. (SIM) closed at 25.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 25 | 26.11 | 25 | 25.65 | 1,494 | +3.85% |
| 2026-10-29 | 25.11 | 25.11 | 24.7 | 24.7 | 3,010 | -4.49% |
| 2026-10-26 | 25.74 | 25.96 | 25.74 | 25.86 | 1,501 | +0.15% |
| 2026-10-22 | 25.9 | 25.9 | 25.6 | 25.82 | 2,359 | -2.57% |
| 2026-10-21 | 25.71 | 26.5 | 25.71 | 26.5 | 1,706 | -5.19% |
| 2026-10-15 | 24.76 | 27.95 | 24.76 | 27.95 | 1,998 | +1.67% |
| 2026-10-12 | 27.49 | 27.49 | 27.49 | 27.49 | 677 | -4.22% |
| 2026-10-05 | 28.7 | 28.7 | 28.7 | 28.7 | 5,288 | +2.50% |
| 2026-10-01 | 28 | 28 | 28 | 28 | 419 | -5.13% |
| 2026-09-30 | 29.1 | 29.53 | 28.9 | 29.515 | 4,921 | +2.31% |
| 2026-09-29 | 29.4 | 29.4 | 28.79 | 28.85 | 27,661 | -0.48% |
| 2026-09-28 | 28.99 | 28.99 | 28.99 | 28.99 | 2,393 | +0.49% |
| 2026-09-25 | 29.7 | 30 | 28.85 | 28.85 | 110,141 | -3.51% |
| 2026-09-24 | 28 | 29.9 | 28 | 29.9 | 1,435 | +8.93% |
| 2026-09-22 | 26 | 27.45 | 26 | 27.45 | 1,916 | +5.58% |
| 2026-09-18 | 26 | 26 | 26 | 26 | 1,376 | -5.45% |
| 2026-09-17 | 27.498 | 27.498 | 27.498 | 27.498 | 1,118 | +4.16% |
| 2026-09-15 | 29 | 30.3 | 26.4 | 26.4 | 3,592 | +0.00% |
| 2026-09-14 | 26.4 | 26.4 | 26.4 | 26.4 | 1,026 | +0.00% |
| 2026-09-11 | 26.4 | 26.4 | 26.4 | 26.4 | 452 | -0.38% |
| 2026-09-10 | 26.4 | 26.5 | 26.4 | 26.5 | 1,331 | -0.38% |
| 2026-09-04 | 26.615 | 26.615 | 26.6 | 26.6 | 1,591 | -7.64% |
| 2026-09-03 | 27.25 | 28.799 | 27.25 | 28.799 | 2,395 | -4.89% |
| 2026-08-26 | 30.28 | 30.28 | 30.28 | 30.28 | 805 | +3.24% |
| 2026-08-25 | 29.33 | 29.33 | 29.33 | 29.33 | 1,176 | -0.58% |
| 2026-08-21 | 29.8 | 29.8 | 29.5 | 29.5 | 1,183 | +7.27% |
| 2026-08-18 | 27.05 | 27.5 | 27.05 | 27.5 | 1,147 | -9.84% |
| 2026-08-14 | 30.5 | 30.5 | 30.5 | 30.5 | 430 | +0.00% |
| 2026-08-13 | 31.31 | 31.31 | 30.5 | 30.5 | 1,404 | -0.10% |
| 2026-08-12 | 31.56 | 31.74 | 30.53 | 30.53 | 1,521 | -0.84% |
| 2026-08-10 | 31 | 31 | 30.79 | 30.79 | 2,113 | -0.06% |
| 2026-08-07 | 30.81 | 30.81 | 30.81 | 30.81 | 1,240 | +2.60% |
| 2026-08-05 | 30 | 31.8 | 27.93 | 30.03 | 592,055 | +4.63% |
| 2026-07-31 | 30 | 30 | 28.1 | 28.7 | 2,025 | +4.36% |
| 2026-07-29 | 28.99 | 28.99 | 27.5 | 27.5 | 2,423 | -3.51% |
| 2026-07-28 | 28.35 | 28.5 | 28.35 | 28.5 | 1,125 | -0.87% |
| 2026-07-27 | 27.9 | 28.75 | 26.6 | 28.75 | 3,260 | +8.45% |
| 2026-07-24 | 27.91 | 28.01 | 26.51 | 26.51 | 3,541 | -5.32% |
| 2026-07-23 | 28 | 28.2 | 27.75 | 28 | 107,554 | +2.94% |
| 2026-07-22 | 28.3 | 28.45 | 27.2 | 27.2 | 131,723 | -5.88% |
| 2026-07-21 | 28.9 | 28.9 | 28.9 | 28.9 | 939 | -3.15% |
| 2026-07-01 | 30.66 | 30.66 | 29.84 | 29.84 | 762 | -0.96% |
| 2026-06-16 | 30.04 | 30.6 | 30 | 30.13 | 2,727 | +0.28% |
| 2026-06-01 | 30.045 | 30.045 | 30.045 | 30.045 | 137 | +0.10% |
| 2026-05-06 | 30.81 | 31.5 | 30.015 | 30.015 | 2,797 | +7.16% |
| 2026-05-01 | 28.01 | 28.01 | 28.01 | 28.01 | 161 | +0.00% |