5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+8.49%
3 MONTH PERFORMANCE
-3.52%
6 MONTH PERFORMANCE
-4.04%
YEAR-TO-DATE PERFORMANCE
-2.06%
1 YEAR PERFORMANCE
-16.38%
Grupo Simec, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.40 | $25.98 (-1.59%) | $26.40 | $25.15 | 1,462 | $3.87 B |
| 03/11/2025 | $25.96 | $25.65 (-1.19%) | $26.25 | $25.50 | 1,700 | $3.95 B |
| 03/10/2025 | $26.32 | $24.00 (-8.81%) | $27.40 | $24.00 | 6,001 | $3.69 B |
| 03/07/2025 | $25.98 | $26.57 (2.27%) | $27.00 | $24.87 | 22,729 | $4.09 B |
| 03/06/2025 | $26.50 | $25.90 (-2.26%) | $26.63 | $25.60 | 7,600 | $3.98 B |
| 03/05/2025 | $26.70 | $26.40 (-1.12%) | $26.70 | $25.90 | 4,514 | $4.06 B |
| 03/04/2025 | $26.73 | $25.50 (-4.6%) | $27.00 | $25.50 | 3,429 | $3.92 B |
| 03/03/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 0 | $3.92 B |
| 02/28/2025 | $24.90 | $25.49 (2.37%) | $25.61 | $24.90 | 2,121 | $3.92 B |
| 02/27/2025 | $26.37 | $24.30 (-7.85%) | $26.37 | $24.25 | 1,731 | $3.74 B |
| 02/26/2025 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 400 | $4.06 B |
| 02/25/2025 | $26.32 | $26.32 (0%) | $26.32 | $26.32 | 405 | $4.05 B |
| 02/24/2025 | $26.29 | $26.29 (0%) | $26.29 | $26.29 | 508 | $4.04 B |
| 02/21/2025 | $25.07 | $25.84 (3.07%) | $25.89 | $25.07 | 2,000 | $3.97 B |
| 02/20/2025 | $25.93 | $25.93 (0%) | $25.93 | $25.93 | 300 | $3.99 B |
| 02/19/2025 | $26.35 | $26.10 (-0.95%) | $26.36 | $24.94 | 1,200 | $4.01 B |
| 02/18/2025 | $26.14 | $26.14 (0%) | $26.14 | $26.14 | 834 | $4.02 B |
| 02/14/2025 | $26.59 | $25.73 (-3.23%) | $26.63 | $25.73 | 600 | $3.96 B |
| 02/13/2025 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 273 | $3.77 B |
| 02/12/2025 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 429 | $3.77 B |
| 02/11/2025 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 1,410 | $3.77 B |
| 02/10/2025 | $26.01 | $24.51 (-5.77%) | $26.01 | $23.77 | 1,410 | $3.77 B |
| 02/07/2025 | $26.30 | $26.30 (0%) | $26.30 | $26.30 | 715 | $4.05 B |
| 02/06/2025 | $26.32 | $26.33 (0.04%) | $26.33 | $26.29 | 1,117 | $4.05 B |
| 02/05/2025 | $26.39 | $26.39 (0%) | $26.39 | $26.39 | 600 | $4.06 B |
| 02/04/2025 | $25.11 | $25.96 (3.39%) | $25.96 | $23.98 | 2,137 | $3.99 B |
| 02/03/2025 | $24.37 | $22.15 (-9.11%) | $24.37 | $22.15 | 1,131 | $3.41 B |
| 01/31/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 0 | $3.90 B |
| 01/30/2025 | $25.75 | $25.38 (-1.44%) | $25.75 | $25.00 | 3,700 | $3.90 B |
| 01/29/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 648 | $3.97 B |
| 01/28/2025 | $25.99 | $25.00 (-3.81%) | $25.99 | $25.00 | 1,400 | $3.85 B |
| 01/27/2025 | $26.43 | $26.43 (0%) | $26.43 | $26.43 | 0 | $4.07 B |
| 01/24/2025 | $25.00 | $26.43 (5.72%) | $26.43 | $25.00 | 2,600 | $4.07 B |
| 01/23/2025 | $26.73 | $26.73 (0%) | $26.73 | $26.73 | 700 | $4.11 B |
| 01/22/2025 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 912 | $3.97 B |
| 01/21/2025 | $26.40 | $26.00 (-1.52%) | $26.53 | $26.00 | 3,239 | $4.00 B |
| 01/17/2025 | $26.26 | $26.26 (0%) | $26.26 | $26.26 | 200 | $4.04 B |
| 01/16/2025 | $26.79 | $26.79 (0%) | $26.79 | $26.79 | 230 | $4.12 B |
| 01/15/2025 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 802 | $4.01 B |
| 01/14/2025 | $25.00 | $26.71 (6.84%) | $27.35 | $25.00 | 3,200 | $4.11 B |
| 01/13/2025 | $26.75 | $27.00 (0.93%) | $27.11 | $26.75 | 2,200 | $4.15 B |
| 01/10/2025 | $27.15 | $27.11 (-0.15%) | $27.15 | $27.11 | 1,016 | $4.17 B |
| 01/08/2025 | $26.21 | $27.02 (3.09%) | $27.07 | $26.21 | 2,200 | $4.16 B |
| 01/07/2025 | $27.20 | $26.40 (-2.94%) | $27.20 | $26.40 | 1,200 | $4.06 B |
| 01/06/2025 | $25.00 | $26.59 (6.36%) | $26.59 | $25.00 | 2,546 | $4.09 B |
| 01/03/2025 | $26.71 | $26.68 (-0.11%) | $26.71 | $26.68 | 1,511 | $4.10 B |
| 01/02/2025 | $25.50 | $26.79 (5.06%) | $28.34 | $25.02 | 1,900 | $4.12 B |
| 12/31/2024 | $27.15 | $27.15 (0%) | $27.15 | $27.15 | 0 | $4.18 B |
| 12/30/2024 | $27.15 | $27.15 (0%) | $27.15 | $27.15 | 0 | $4.18 B |
| 12/27/2024 | $27.15 | $27.15 (0%) | $27.15 | $27.15 | 700 | $4.18 B |
| 12/26/2024 | $26.43 | $26.43 (0%) | $26.43 | $26.43 | 1,601 | $4.07 B |
| 12/24/2024 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 0 | $4.03 B |
| 12/23/2024 | $26.20 | $26.20 (0%) | $26.20 | $26.20 | 900 | $4.03 B |
| 12/20/2024 | $26.52 | $26.52 (0%) | $26.52 | $26.52 | 1,842 | $4.08 B |
| 12/19/2024 | $26.48 | $26.48 (0%) | $26.48 | $26.48 | 300 | $4.07 B |
| 12/18/2024 | $26.89 | $26.89 (0%) | $26.89 | $26.89 | 0 | $12.41 B |
| 12/17/2024 | $26.89 | $26.89 (0%) | $26.89 | $26.89 | 0 | $12.41 B |
| 12/16/2024 | $26.89 | $26.89 (0%) | $26.89 | $26.89 | 1,000 | $12.41 B |
| 12/13/2024 | $27.00 | $26.29 (-2.63%) | $27.50 | $25.00 | 1,900 | $12.13 B |
| 12/12/2024 | $30.00 | $27.56 (-8.13%) | $31.00 | $27.56 | 1,700 | $12.72 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.
