5 DAY PERFORMANCE
-7.63%
1 MONTH PERFORMANCE
-7.94%
3 MONTH PERFORMANCE
+8.92%
6 MONTH PERFORMANCE
+0.33%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
+3.85%
Grupo Simec, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.48 | $29.48 (0%) | $29.48 | $29.48 | 0 | $4.89 B |
| 12/04/2025 | $29.48 | $29.48 (0%) | $29.48 | $29.48 | 0 | $4.89 B |
| 12/03/2025 | $29.48 | $29.48 (0%) | $29.48 | $29.48 | 177 | $4.89 B |
| 12/02/2025 | $29.48 | $29.48 (0%) | $29.48 | $29.48 | 0 | $4.89 B |
| 12/01/2025 | $29.48 | $29.48 (0%) | $29.48 | $29.48 | 959 | $4.89 B |
| 11/28/2025 | $29.48 | $29.48 (0%) | $29.48 | $29.48 | 65 | $4.89 B |
| 11/26/2025 | $29.15 | $29.48 (1.13%) | $29.48 | $28.32 | 1.00 K | $4.89 B |
| 11/25/2025 | $29.52 | $28.99 (-1.8%) | $30.48 | $26.57 | 3.00 K | $4.81 B |
| 11/24/2025 | $28.99 | $28.99 (0%) | $28.99 | $28.99 | 300 | $4.81 B |
| 11/21/2025 | $30.03 | $28.99 (-3.46%) | $30.03 | $28.50 | 3.50 K | $4.81 B |
| 11/20/2025 | $30.03 | $30.03 (0%) | $30.03 | $30.03 | 23 | $4.98 B |
| 11/19/2025 | $30.03 | $30.03 (0%) | $30.03 | $30.03 | 17 | $4.98 B |
| 11/18/2025 | $29.99 | $30.03 (0.13%) | $30.04 | $29.99 | 718 | $4.98 B |
| 11/17/2025 | $30.01 | $29.89 (-0.4%) | $34.59 | $29.89 | 4.54 K | $4.96 B |
| 11/14/2025 | $30.00 | $30.09 (0.3%) | $34.48 | $28.23 | 8.91 K | $4.99 B |
| 11/13/2025 | $28.10 | $28.10 (0%) | $28.10 | $28.10 | 680 | $4.66 B |
| 11/12/2025 | $28.10 | $28.10 (0%) | $28.10 | $28.10 | 225 | $4.66 B |
| 11/11/2025 | $29.26 | $29.26 (0%) | $29.26 | $29.26 | 176 | $4.85 B |
| 11/10/2025 | $29.25 | $29.26 (0.03%) | $29.63 | $29.25 | 1.11 K | $4.85 B |
| 11/07/2025 | $29.12 | $29.58 (1.58%) | $30.00 | $29.12 | 1.73 K | $4.91 B |
| 11/06/2025 | $29.01 | $29.01 (0%) | $29.01 | $29.01 | 247 | $4.81 B |
| 11/05/2025 | $28.40 | $28.40 (0%) | $28.40 | $28.40 | 0 | $4.71 B |
| 11/04/2025 | $28.40 | $28.40 (0%) | $28.40 | $28.40 | 0 | $4.71 B |
| 11/03/2025 | $28.40 | $28.40 (0%) | $28.40 | $28.40 | 153 | $4.71 B |
| 10/31/2025 | $28.40 | $28.40 (0%) | $28.40 | $28.40 | 1.09 K | $4.71 B |
| 10/30/2025 | $27.58 | $27.58 (0%) | $27.58 | $27.58 | 509 | $4.58 B |
| 10/29/2025 | $27.58 | $27.58 (0%) | $27.58 | $27.58 | 308 | $4.58 B |
| 10/28/2025 | $27.78 | $27.78 (0%) | $27.78 | $27.78 | 0 | $4.61 B |
| 10/27/2025 | $27.78 | $27.78 (0%) | $27.78 | $27.78 | 178 | $4.61 B |
| 10/24/2025 | $27.78 | $27.78 (0%) | $27.78 | $27.78 | 700 | $1.54 B |
| 10/23/2025 | $26.98 | $26.98 (0%) | $26.98 | $26.98 | 0 | $1.49 B |
| 10/22/2025 | $26.98 | $26.98 (0%) | $26.98 | $26.98 | 13 | $1.49 B |
| 10/21/2025 | $27.99 | $26.98 (-3.61%) | $27.99 | $26.98 | 1.10 K | $1.49 B |
| 10/20/2025 | $27.19 | $27.19 (0%) | $27.19 | $27.19 | 134 | $1.50 B |
| 10/17/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 2 | $1.49 B |
| 10/16/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 7 | $1.49 B |
| 10/15/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 751 | $1.49 B |
| 10/14/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 749 | $1.49 B |
| 10/13/2025 | $27.01 | $27.00 (-0.04%) | $27.01 | $27.00 | 2.70 K | $1.49 B |
| 10/10/2025 | $27.89 | $27.55 (-1.22%) | $28.06 | $27.00 | 2.10 K | $1.52 B |
| 10/09/2025 | $26.80 | $26.80 (0%) | $26.80 | $26.80 | 86 | $1.48 B |
| 10/08/2025 | $26.84 | $26.80 (-0.15%) | $26.85 | $26.80 | 1.14 K | $1.48 B |
| 10/07/2025 | $27.05 | $27.05 (0%) | $27.05 | $27.05 | 226 | $1.50 B |
| 10/06/2025 | $27.05 | $27.05 (0%) | $27.05 | $27.05 | 226 | $1.50 B |
| 10/03/2025 | $28.20 | $27.05 (-4.08%) | $28.20 | $27.05 | 608 | $1.50 B |
| 10/02/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 900 | $1.39 B |
| 10/01/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 1.02 K | $1.55 B |
| 09/30/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 210 | $1.55 B |
| 09/29/2025 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 1.02 K | $1.55 B |
| 09/26/2025 | $27.92 | $27.92 (0%) | $27.92 | $27.92 | 200 | $1.54 B |
| 09/25/2025 | $27.86 | $27.86 (0%) | $27.86 | $27.86 | 536 | $1.54 B |
| 09/24/2025 | $27.86 | $27.86 (0%) | $27.86 | $27.86 | 300 | $1.54 B |
| 09/23/2025 | $28.62 | $28.19 (-1.5%) | $28.62 | $28.18 | 1.40 K | $1.56 B |
| 09/22/2025 | $28.12 | $28.12 (0%) | $28.12 | $28.12 | 19 | $1.56 B |
| 09/19/2025 | $28.18 | $28.12 (-0.21%) | $28.18 | $28.09 | 1.10 K | $1.56 B |
| 09/18/2025 | $27.33 | $27.33 (0%) | $27.33 | $27.33 | 500 | $1.51 B |
| 09/17/2025 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 0 | $1.55 B |
| 09/16/2025 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 1 | $1.55 B |
| 09/15/2025 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 0 | $1.55 B |
| 09/12/2025 | $28.06 | $28.06 (0%) | $28.06 | $28.06 | 25 | $1.55 B |
| 09/11/2025 | $28.00 | $28.06 (0.21%) | $28.06 | $28.00 | 614 | $1.55 B |
| 09/10/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 377 | $1.38 B |
| 09/09/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 336 | $1.38 B |
| 09/08/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1.00 K | $1.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
