2m 2m 2m 2m 2m 2m 2m
Grupo Simec ADS (SIM)
NYSE
$23.82-$0.54 (-2.22%)
Price as of Nov 13, 2026 11:41 AM EST- $3.4BMarket Cap
- -16.76%1-Year Change
- SteelIndustry
Grupo Simec ADS (SIM)
$23.82-$0.54 (-2.22%)
- 1 Month-15.13%Low Price$24.36High Price$27.95
- 3 Months-20.95%Low Price$24.36High Price$30.28
- 1 Year-16.76%Low Price$24.36High Price$34.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/09/2026 | 24.36 | 24.36 | 24.36 | 24.36 | -6.32% | 448 |
11/02/2026 | 25.72 | 26.00 | 25.72 | 26.00 | +1.36% | 655 |
10/30/2026 | 25.00 | 26.11 | 25.00 | 25.65 | +3.85% | 1,494 |
10/29/2026 | 25.11 | 25.11 | 24.70 | 24.70 | -4.49% | 3,010 |
10/28/2026 |
$0.21 Earnings | |||||
10/26/2026 | 25.74 | 25.96 | 25.74 | 25.86 | +0.15% | 1,501 |
10/22/2026 | 25.90 | 25.90 | 25.60 | 25.82 | -2.57% | 2,359 |
10/21/2026 | 25.71 | 26.50 | 25.71 | 26.50 | -5.19% | 1,706 |
10/15/2026 | 24.76 | 27.95 | 24.76 | 27.95 | +1.67% | 1,999 |
10/12/2026 | 27.49 | 27.49 | 27.49 | 27.49 | -4.22% | 699 |
10/05/2026 | 28.70 | 28.70 | 28.70 | 28.70 | +2.50% | 5,289 |
10/01/2026 | 28.00 | 28.00 | 28.00 | 28.00 | -5.13% | 420 |
09/30/2026 | 29.10 | 29.53 | 28.90 | 29.52 | +2.31% | 4,922 |
09/29/2026 | 29.40 | 29.40 | 28.79 | 28.85 | -0.48% | 27,661 |
09/28/2026 | 28.99 | 28.99 | 28.99 | 28.99 | +0.49% | 2,393 |
09/25/2026 | 29.70 | 30.00 | 28.85 | 28.85 | -3.51% | 110,142 |
09/24/2026 | 28.00 | 29.90 | 28.00 | 29.90 | +8.93% | 1,436 |
09/22/2026 | 26.00 | 27.45 | 26.00 | 27.45 | +5.58% | 1,917 |
09/18/2026 | 26.00 | 26.00 | 26.00 | 26.00 | -5.45% | 1,377 |
09/17/2026 | 27.50 | 27.50 | 27.50 | 27.50 | +4.16% | 1,118 |
09/15/2026 | 29.00 | 30.30 | 26.40 | 26.40 | 0.00% | 3,593 |
09/14/2026 | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 1,026 |
09/11/2026 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | 452 |
09/10/2026 | 26.40 | 26.50 | 26.40 | 26.50 | -0.38% | 1,331 |
09/04/2026 | 26.61 | 26.61 | 26.60 | 26.60 | -7.64% | 1,591 |
09/03/2026 | 27.25 | 28.80 | 27.25 | 28.80 | -4.89% | 2,394 |
08/26/2026 | 30.28 | 30.28 | 30.28 | 30.28 | +3.24% | 805 |
08/25/2026 | 29.33 | 29.33 | 29.33 | 29.33 | -0.58% | 1,176 |
08/21/2026 | 29.80 | 29.80 | 29.50 | 29.50 | +7.27% | 1,182 |
08/18/2026 | 27.05 | 27.50 | 27.05 | 27.50 | -9.84% | 1,148 |
08/14/2026 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 430 |
08/13/2026 | 31.31 | 31.31 | 30.50 | 30.50 | -0.10% | 1,406 |
08/12/2026 | 31.56 | 31.74 | 30.53 | 30.53 | -0.84% | 1,521 |
08/10/2026 | 31.00 | 31.00 | 30.79 | 30.79 | -0.06% | 2,113 |
08/07/2026 | 30.81 | 30.81 | 30.81 | 30.81 | +2.60% | 958 |
08/05/2026 | 30.00 | 31.80 | 27.93 | 30.03 | +4.63% | 592,055 |
07/31/2026 | 30.00 | 30.00 | 28.10 | 28.70 | +4.36% | 2,025 |
07/29/2026 | 28.99 | 28.99 | 27.50 | 27.50 | -3.51% | 2,423 |
07/28/2026 | 28.35 | 28.50 | 28.35 | 28.50 | -0.87% | 1,125 |
07/27/2026 | 27.90 | 28.75 | 26.60 | 28.75 | +8.45% | 3,242 |
07/24/2026 | 27.91 | 28.01 | 26.51 | 26.51 | -5.32% | 3,541 |
07/23/2026 | 28.00 | 28.20 | 27.75 | 28.00 | +2.94% | 107,456 |
07/22/2026 | 28.30 | 28.45 | 27.20 | 27.20 | -5.88% | 131,624 |
07/21/2026 | 28.90 | 28.90 | 28.90 | 28.90 | -3.15% | 940 |
07/21/2026 |
$0.21 Earnings | |||||
07/01/2026 | 30.66 | 30.66 | 29.84 | 29.84 | -0.96% | 762 |
06/16/2026 | 30.04 | 30.60 | 30.00 | 30.13 | +0.28% | 2,727 |
06/01/2026 | 30.05 | 30.05 | 30.05 | 30.05 | +0.10% | 137 |
05/06/2026 | 30.81 | 31.50 | 30.02 | 30.02 | +7.16% | 2,418 |
05/01/2026 | 28.01 | 28.01 | 28.01 | 28.01 | 0.00% | 161 |
04/30/2026 |
$0.59 Earnings | |||||
04/29/2026 | 28.01 | 28.01 | 28.01 | 28.01 | -8.79% | 205 |
04/24/2026 | 30.71 | 30.71 | 30.71 | 30.71 | -1.10% | 244 |
04/17/2026 | 31.05 | 31.05 | 31.05 | 31.05 | +0.98% | 130 |
04/15/2026 | 30.87 | 30.87 | 30.75 | 30.75 | +6.03% | 931 |
04/09/2026 | 29.00 | 29.00 | 29.00 | 29.00 | -15.57% | 800 |
04/08/2026 | 34.35 | 34.35 | 34.35 | 34.35 | +11.53% | 575 |
02/25/2026 | 31.77 | 31.77 | 30.65 | 30.80 | -5.17% | 1,765 |
02/20/2026 | 31.00 | 32.48 | 31.00 | 32.48 | +4.77% | 1,240 |
02/19/2026 |
$0.25 Earnings | |||||
02/11/2026 | 31.72 | 31.72 | 31.00 | 31.00 | +0.81% | 909 |
02/10/2026 | 28.71 | 30.75 | 28.71 | 30.75 | +3.08% | 1,563 |
02/05/2026 | 29.83 | 29.83 | 29.83 | 29.83 | -5.24% | 510 |
02/03/2026 | 31.50 | 31.68 | 31.48 | 31.48 | -0.06% | 1,680 |
01/29/2026 | 31.00 | 31.50 | 31.00 | 31.50 | +8.62% | 1,860 |
01/28/2026 | 29.00 | 29.00 | 29.00 | 29.00 | -0.92% | 339 |
01/20/2026 | 27.51 | 29.27 | 27.51 | 29.27 | -4.06% | 1,723 |
01/15/2026 | 30.44 | 30.51 | 30.44 | 30.51 | +5.30% | 2,070 |
01/14/2026 | 28.98 | 28.98 | 28.98 | 28.98 | -4.94% | 482 |
01/12/2026 | 30.48 | 30.48 | 30.48 | 30.48 | +0.13% | 1,263 |
01/06/2026 | 30.44 | 30.44 | 30.44 | 30.44 | +2.63% | 661 |
12/31/2025 | 30.00 | 30.29 | 29.66 | 29.66 | +1.13% | 960 |
12/23/2025 | 30.49 | 31.06 | 29.00 | 29.33 | +12.81% | 7,350 |
12/19/2025 | 26.00 | 26.00 | 26.00 | 26.00 | -9.49% | 956 |
12/16/2025 | 28.73 | 28.73 | 28.73 | 28.73 | -3.28% | 1,139 |
12/11/2025 | 27.00 | 29.70 | 27.00 | 29.70 | +0.75% | 1,082 |
11/26/2025 | 29.15 | 29.48 | 28.32 | 29.48 | +1.69% | 959 |
11/25/2025 | 29.52 | 30.48 | 26.57 | 28.99 | 0.00% | 2,976 |
11/21/2025 | 30.03 | 30.03 | 28.50 | 28.99 | -3.46% | 3,488 |
11/18/2025 | 29.99 | 30.04 | 29.99 | 30.03 | +0.47% | 718 |
11/17/2025 | 30.01 | 34.59 | 29.89 | 29.89 | -0.66% | 4,543 |
11/14/2025 | 30.00 | 34.48 | 28.23 | 30.09 | 0.00% | 8,908 |