5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
-0.34%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
+6.98%
Grupo Simec S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.03 | $30.03 (0%) | $30.03 | $30.03 | 15 | |
| 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 |
| 06/18/2026 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 2.73 K | $4.62 B |
| 06/17/2026 | $30.13 | $30.13 (0%) | $30.13 | $30.13 | 1 | $4.62 B |
| 06/16/2026 | $30.04 | $30.13 (0.3%) | $30.60 | $30.00 | 2.73 K | $4.62 B |
| 06/15/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 0 | $4.61 B |
| 06/12/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 172 | $4.61 B |
| 06/11/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 0 | $4.61 B |
| 06/10/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 0 | $4.61 B |
| 06/09/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 0 | $4.61 B |
| 06/08/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 0 | $4.61 B |
| 06/05/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 0 | $4.61 B |
| 06/04/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 0 | $4.61 B |
| 06/03/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 15 | $4.61 B |
| 06/02/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 69 | $4.61 B |
| 06/01/2026 | $30.05 | $30.05 (0%) | $30.05 | $30.05 | 137 | $4.61 B |
| 05/29/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 1 | $4.61 B |
| 05/28/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 0 | $4.61 B |
| 05/27/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 69 | $4.61 B |
| 05/26/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 28 | $4.61 B |
| 05/22/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 3 | $4.61 B |
| 05/21/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 0 | $4.61 B |
| 05/20/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 0 | $4.61 B |
| 05/19/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 0 | $4.61 B |
| 05/18/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 5 | $4.61 B |
| 05/15/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 38 | $4.61 B |
| 05/14/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 1 | $4.61 B |
| 05/13/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 2 | $4.61 B |
| 05/12/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 27 | $4.61 B |
| 05/11/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 5 | $4.61 B |
| 05/08/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 7 | $4.61 B |
| 05/07/2026 | $30.02 | $30.02 (0%) | $30.02 | $30.02 | 218 | $4.61 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.
