5 DAY PERFORMANCE
+15.91%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
+6.14%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
+4.68%
Grupo Simec S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.80 | $24.60 (-0.81%) | $24.80 | $24.60 | 1 | |
| 11/04/2026 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 222 | $3.99 B |
| 11/03/2026 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 13 | $3.99 B |
| 11/02/2026 | $25.72 | $26.00 (1.09%) | $26.00 | $25.72 | 700 | $3.99 B |
| 10/30/2026 | $25.00 | $25.65 (2.6%) | $26.11 | $25.00 | 1.50 K | $3.93 B |
| 10/29/2026 | $25.11 | $24.70 (-1.63%) | $25.11 | $24.70 | 3.01 K | $4.19 B |
| 10/28/2026 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 52 | $4.39 B |
| 10/27/2026 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 264 | $4.39 B |
| 10/26/2026 | $25.74 | $25.86 (0.47%) | $25.96 | $25.74 | 1.50 K | $4.39 B |
| 10/23/2026 | $25.82 | $25.82 (0%) | $25.82 | $25.82 | 74 | $4.38 B |
| 10/22/2026 | $25.90 | $25.82 (-0.31%) | $25.90 | $25.60 | 2.40 K | $4.38 B |
| 10/21/2026 | $25.71 | $26.50 (3.07%) | $26.50 | $25.71 | 1.71 K | $4.50 B |
| 10/20/2026 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 101 | $4.74 B |
| 10/19/2026 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 176 | $4.74 B |
| 10/16/2026 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 488 | $4.74 B |
| 10/15/2026 | $24.76 | $27.95 (12.88%) | $27.95 | $24.76 | 2.00 K | $4.74 B |
| 10/14/2026 | $27.49 | $27.49 (0%) | $27.49 | $27.49 | 279 | $4.67 B |
| 10/13/2026 | $27.49 | $27.49 (0%) | $27.49 | $27.49 | 70 | $4.67 B |
| 10/12/2026 | $27.49 | $27.49 (0%) | $27.49 | $27.49 | 700 | $4.67 B |
| 10/09/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 0 | $4.87 B |
| 10/08/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 4 | $4.87 B |
| 10/07/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 136 | $4.87 B |
| 10/06/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 47 | $4.87 B |
| 10/05/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 5.30 K | $4.87 B |
| 10/02/2026 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 11 | $4.75 B |
| 10/01/2026 | $28.00 | $28.00 (0%) | $28.00 | $28.00 | 420 | $4.75 B |
| 09/30/2026 | $29.10 | $29.52 (1.44%) | $29.53 | $28.90 | 4.92 K | $5.01 B |
| 09/29/2026 | $29.40 | $28.85 (-1.87%) | $29.40 | $28.79 | 27.70 K | $4.90 B |
| 09/28/2026 | $28.99 | $28.99 (0%) | $28.99 | $28.99 | 2.40 K | $4.92 B |
| 09/25/2026 | $29.70 | $28.85 (-2.86%) | $30.00 | $28.85 | 110.14 K | $4.90 B |
| 09/24/2026 | $28.00 | $29.90 (6.79%) | $29.90 | $28.00 | 1.44 K | $5.07 B |
| 09/23/2026 | $27.45 | $27.45 (0%) | $27.45 | $27.45 | 7 | $4.66 B |
| 09/22/2026 | $26.00 | $27.45 (5.58%) | $27.45 | $26.00 | 1.92 K | $4.66 B |
| 09/21/2026 | $26.00 | $26.00 (0%) | $26.00 | $26.00 | 81 | $4.41 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 |
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.
