5 DAY PERFORMANCE
+12.61%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-1.33%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
+5.73%
Grupo Simec S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.00 | $26.10 (0.38%) | $26.55 | $26.00 | 81 | $4.43 B |
| 09/18/2026 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 1.40 K | $4.41 B |
| 09/17/2026 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 1.12 K | $4.67 B |
| 09/16/2026 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 34 | $4.48 B |
| 09/15/2026 | $29.00 | $26.40 (-8.97%) | $30.30 | $26.40 | 3.60 K | $4.48 B |
| 09/14/2026 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 1.03 K | $4.48 B |
| 09/11/2026 | $26.40 | $26.40 (0%) | $26.40 | $26.40 | 500 | $4.48 B |
| 09/10/2026 | $26.40 | $26.50 (0.38%) | $26.50 | $26.40 | 1.33 K | $4.50 B |
| 09/09/2026 | $26.60 | $26.60 (0%) | $26.60 | $26.60 | 5 | $4.51 B |
| 09/08/2026 | $26.60 | $26.60 (0%) | $26.60 | $26.60 | 479 | $4.51 B |
| 09/04/2026 | $26.61 | $26.60 (-0.04%) | $26.61 | $26.60 | 1.60 K | $4.51 B |
| 09/03/2026 | $27.25 | $28.80 (5.69%) | $28.80 | $27.25 | 2.40 K | $4.89 B |
| 09/02/2026 | $30.28 | $30.28 (0%) | $30.28 | $30.28 | 48 | $5.14 B |
| 09/01/2026 | $30.28 | $30.28 (0%) | $30.28 | $30.28 | 278 | $5.14 B |
| 08/31/2026 | $30.28 | $30.28 (0%) | $30.28 | $30.28 | 485 | $5.14 B |
| 08/28/2026 | $30.28 | $30.28 (0%) | $30.28 | $30.28 | 108 | $5.14 B |
| 08/27/2026 | $30.28 | $30.28 (0%) | $30.28 | $30.28 | 38 | $5.14 B |
| 08/26/2026 | $30.28 | $30.28 (0%) | $30.28 | $30.28 | 805 | $5.14 B |
| 08/25/2026 | $29.33 | $29.33 (0%) | $29.33 | $29.33 | 1.20 K | $4.98 B |
| 08/24/2026 | $29.50 | $29.50 (0%) | $29.50 | $29.50 | 27 | $5.01 B |
| 08/21/2026 | $29.80 | $29.50 (-1.01%) | $29.80 | $29.50 | 1.20 K | $5.01 B |
| 08/20/2026 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 157 | $4.67 B |
| 08/19/2026 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 237 | $4.67 B |
| 08/18/2026 | $27.05 | $27.50 (1.66%) | $27.50 | $27.05 | 1.15 K | $4.67 B |
| 08/17/2026 | $30.50 | $30.50 (0%) | $30.50 | $30.50 | 0 | $5.18 B |
| 08/14/2026 | $30.50 | $30.50 (0%) | $30.50 | $30.50 | 430 | $5.18 B |
| 08/13/2026 | $31.31 | $30.50 (-2.59%) | $31.31 | $30.50 | 1.41 K | $5.18 B |
| 08/12/2026 | $31.56 | $30.53 (-3.26%) | $31.74 | $30.53 | 1.52 K | $5.18 B |
| 08/11/2026 | $30.79 | $30.79 (0%) | $30.79 | $30.79 | 221 | $5.23 B |
| 08/10/2026 | $31.00 | $30.79 (-0.68%) | $31.00 | $30.79 | 2.11 K | $5.23 B |
| 08/07/2026 | $30.81 | $30.81 (0%) | $30.81 | $30.81 | 1.24 K | $5.23 B |
| 08/06/2026 | $30.03 | $30.03 (0%) | $30.03 | $30.03 | 155 | $5.10 B |
| 08/05/2026 | $30.00 | $30.03 (0.1%) | $31.80 | $27.93 | 592.10 K | $5.10 B |
| 08/04/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 0 | $4.87 B |
| 08/03/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 255 | $4.87 B |
| 07/31/2026 | $30.00 | $28.70 (-4.33%) | $30.00 | $28.10 | 2.03 K | $4.87 B |
| 07/30/2026 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 149 | $4.67 B |
| 07/29/2026 | $28.99 | $27.50 (-5.14%) | $28.99 | $27.50 | 2.42 K | $4.67 B |
| 07/28/2026 | $28.35 | $28.50 (0.53%) | $28.50 | $28.35 | 1.13 K | $4.84 B |
| 07/27/2026 | $27.90 | $28.75 (3.05%) | $28.75 | $26.60 | 3.30 K | $4.88 B |
| 07/24/2026 | $27.91 | $26.51 (-5.02%) | $28.01 | $26.51 | 3.54 K | $4.07 B |
| 07/23/2026 | $28.00 | $28.00 (0%) | $28.20 | $27.75 | 107.60 K | $4.30 B |
| 07/22/2026 | $28.30 | $27.20 (-3.89%) | $28.45 | $27.20 | 131.72 K | $4.17 B |
| 07/21/2026 | $28.90 | $28.90 (0%) | $28.90 | $28.90 | 940 | $4.43 B |
| 07/20/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 194 | $4.58 B |
| 07/17/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 60 | $4.58 B |
| 07/16/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 0 | $4.58 B |
| 07/15/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 91 | $4.58 B |
| 07/14/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 0 | $4.58 B |
| 07/13/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 10 | $4.58 B |
| 07/10/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 16 | $4.58 B |
| 07/09/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 3 | $4.58 B |
| 07/08/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 128 | $4.58 B |
| 07/07/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 99 | $4.58 B |
| 07/06/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 4 | $4.58 B |
| 07/02/2026 | $29.84 | $29.84 (0%) | $29.84 | $29.84 | 33 | $4.58 B |
| 07/01/2026 | $30.66 | $29.84 (-2.67%) | $30.66 | $29.84 | 800 | $4.58 B |
| 06/30/2026 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 58 | $4.62 B |
| 06/29/2026 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 0 | $4.62 B |
| 06/26/2026 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 7 | $4.62 B |
| 06/25/2026 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 120 | $4.62 B |
| 06/24/2026 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 27 | $4.62 B |
| 06/23/2026 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 4 | $4.62 B |
| 06/22/2026 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 293 | $4.62 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.
