NYSE:SIM | Historical Stock Price | GRUPO SIMEC, S.A.B. de C.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-07-01 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.81$1.77$3.87$8.46$18.51$40.511993-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.31$1.317,700——
1998-12-30$1.19$1.193,500——
1998-12-29$1.25$1.255,400——
1998-12-28$1.25$1.253,300——
1998-12-24$1.38$1.389,400——
1998-12-23$1.19$1.1923,500——
1998-12-22$1.25$1.2513,800——
1998-12-21$1.31$1.317,200——
1998-12-18$1.50$1.504,300——
1998-12-17$1.25$1.25200——
1998-12-16$1.31$1.31800——
1998-12-15$1.25$1.252,400——
1998-12-14$1.25$1.2513,300——
1998-12-11$1.38$1.383,500——
1998-12-10$1.44$1.440——
1998-12-09$1.44$1.44200——
1998-12-08$1.44$1.444,500——
1998-12-07$1.63$1.631,500——
1998-12-04$1.44$1.441,200——
1998-12-03$1.50$1.501,800——
1998-12-02$1.44$1.446,000——
1998-12-01$1.44$1.440——
1998-11-30$1.44$1.44500——
1998-11-27$1.44$1.442,600——
1998-11-25$1.50$1.501,000——
1998-11-24$1.50$1.50600——
1998-11-23$1.63$1.632,600——
1998-11-20$1.50$1.501,500——
1998-11-19$1.56$1.561,500——
1998-11-18$1.63$1.630——
1998-11-17$1.63$1.631,500——
1998-11-16$1.63$1.632,000——
1998-11-13$1.75$1.75400——
1998-11-12$1.69$1.692,800——
1998-11-11$1.88$1.889,700——
1998-11-10$2.00$2.001,000——
1998-11-09$1.88$1.885,000——
1998-11-06$1.69$1.693,100——
1998-11-05$1.63$1.631,000——
1998-11-04$1.75$1.7512,200——
1998-11-03$1.50$1.500——
1998-11-02$1.50$1.502,900——
1998-10-30$1.63$1.632,900——
1998-10-29$1.63$1.630——
1998-10-28$1.63$1.636,200——
1998-10-27$1.63$1.630——
1998-10-26$1.63$1.63400——
1998-10-23$1.75$1.753,400——
1998-10-22$1.38$1.3826,800——
1998-10-21$1.38$1.382,000——
1998-10-20$1.38$1.385,200——
1998-10-19$1.38$1.384,800——
1998-10-16$1.38$1.3820,400——
1998-10-15$1.31$1.310——
1998-10-14$1.31$1.312,000——
1998-10-13$1.25$1.252,500——
1998-10-12$1.31$1.3192,600——
1998-10-09$1.31$1.3178,800——
1998-10-08$1.31$1.3177,000——
1998-10-07$1.31$1.316,300——
1998-10-06$1.44$1.446,000——
1998-10-05$1.50$1.500——
1998-10-02$1.50$1.506,600——
1998-10-01$1.50$1.500——
1998-09-30$1.50$1.503,000——
1998-09-29$1.63$1.631,000——
1998-09-28$1.75$1.750——
1998-09-25$1.75$1.751,900——
1998-09-24$1.94$1.942,100——
1998-09-23$1.88$1.8826,700——
1998-09-22$1.63$1.6326,500——
1998-09-21$1.63$1.634,600——
1998-09-18$1.88$1.880——
1998-09-17$1.88$1.884,000——
1998-09-16$2.19$2.194,300——
1998-09-15$2.13$2.132,500——
1998-09-14$1.63$1.633,000——
1998-09-11$1.63$1.634,600——
1998-09-10$1.75$1.752,100——
1998-09-09$1.75$1.750——
1998-09-08$1.75$1.750——
1998-09-04$1.75$1.752,100——
1998-09-03$1.75$1.751,000——
1998-09-02$1.88$1.885,700——
1998-09-01$1.63$1.6316,800——
1998-08-31$1.75$1.752,500——
1998-08-28$1.94$1.9413,200——
1998-08-27$1.75$1.755,100——
1998-08-26$2.13$2.139,000——
1998-08-25$2.25$2.251,500——
1998-08-24$2.25$2.25600——
1998-08-21$2.25$2.256,500——
1998-08-20$2.63$2.63600——
1998-08-19$2.69$2.697,700——
1998-08-18$2.75$2.754,500——
1998-08-17$2.50$2.503,600——
1998-08-14$2.44$2.4417,600——
1998-08-13$2.75$2.752,000——
1998-08-12$2.75$2.750——
1998-08-11$2.75$2.7513,200——
1998-08-10$2.88$2.87100——
1998-08-07$3.00$3.00400——
1998-08-06$2.88$2.871,100——
1998-08-05$3.06$3.062,900——
1998-08-04$2.88$2.875,900——
1998-08-03$3.25$3.254,000——
1998-07-31$3.25$3.251,000——
1998-07-30$3.25$3.25700——
1998-07-29$3.25$3.252,000——
1998-07-28$3.38$3.371,300——
1998-07-27$3.25$3.254,100——
1998-07-24$3.25$3.250——
1998-07-23$3.25$3.253,500——
1998-07-22$3.13$3.1230,300——
1998-07-21$3.31$3.312,400——
1998-07-20$3.00$3.00900——
1998-07-17$3.06$3.061,300——
1998-07-16$3.00$3.007,700——
1998-07-15$2.94$2.941,200——
1998-07-14$3.06$3.062,000——
1998-07-13$3.00$3.001,600——
1998-07-10$3.00$3.000——
1998-07-09$3.00$3.003,600——
1998-07-08$3.25$3.25900——
1998-07-07$3.00$3.00500——
1998-07-06$2.94$2.942,000——
1998-07-02$3.00$3.00100——
1998-07-01$3.00$3.0025,900——
1998-06-30$2.94$2.942,100——
1998-06-29$3.00$3.0011,000——
1998-06-26$3.13$3.12700——
1998-06-25$3.13$3.123,000——
1998-06-24$3.00$3.005,400——
1998-06-23$3.13$3.129,600——
1998-06-22$3.25$3.252,500——
1998-06-19$3.25$3.256,400——
1998-06-18$3.25$3.257,700——
1998-06-17$3.25$3.252,500——
1998-06-16$3.13$3.12600——
1998-06-15$3.38$3.370——
1998-06-12$3.38$3.371,500——
1998-06-11$3.56$3.560——
1998-06-10$3.56$3.562,500——
1998-06-09$3.50$3.501,200——
1998-06-08$3.63$3.62200——
1998-06-05$3.75$3.752,400——
1998-06-04$3.88$3.872,100——
1998-06-03$3.88$3.877,200——
1998-06-02$3.00$3.001,000——
1998-06-01$2.81$2.817,000——
1998-05-29$2.94$2.9420,900——
1998-05-28$3.25$3.251,200——
1998-05-27$3.25$3.25400——
1998-05-26$3.25$3.2512,500——
1998-05-22$3.88$3.874,100——
1998-05-21$3.88$3.87500——
1998-05-20$4.00$4.001,000——
1998-05-19$3.88$3.872,700——
1998-05-18$4.13$4.120——
1998-05-15$4.13$4.120——
1998-05-14$4.13$4.1226,100——
1998-05-13$4.00$4.005,000——
1998-05-12$4.13$4.124,000——
1998-05-11$4.38$4.37100——
1998-05-08$4.13$4.121,400——
1998-05-07$4.38$4.377,000——
1998-05-06$4.25$4.25600——
1998-05-05$4.44$4.441,100——
1998-05-04$4.50$4.501,100——
1998-05-01$4.25$4.256,400——
1998-04-30$4.50$4.501,000——
1998-04-29$4.50$4.500——
1998-04-28$4.50$4.502,400——
1998-04-27$4.63$4.62800——
1998-04-24$4.63$4.620——
1998-04-23$4.63$4.621,400——
1998-04-22$4.75$4.752,100——
1998-04-21$4.94$4.9411,800——
1998-04-20$4.75$4.750——
1998-04-17$4.75$4.752,000——
1998-04-16$4.69$4.694,500——
1998-04-15$4.94$4.944,100——
1998-04-14$4.56$4.563,000——
1998-04-13$4.63$4.623,100——
1998-04-09$4.50$4.500——
1998-04-08$4.50$4.501,000——
1998-04-07$4.63$4.62400——
1998-04-06$4.75$4.75800——
1998-04-03$4.75$4.758,000——
1998-04-02$4.75$4.757,600——
1998-04-01$4.81$4.816,500——
1998-03-31$4.94$4.949,300——
1998-03-30$4.50$4.5013,100——
1998-03-27$4.75$4.757,700——
1998-03-26$4.50$4.50200——
1998-03-25$4.50$4.507,000——
1998-03-24$4.50$4.5036,000——
1998-03-23$4.38$4.3736,000——
1998-03-20$4.69$4.69125,900——
1998-03-19$4.00$4.0085,700——
1998-03-18$3.00$3.003,400——
1998-03-17$2.88$2.8718,400——
1998-03-16$3.06$3.067,900——
1998-03-13$3.19$3.1924,400——
1998-03-12$2.75$2.758,400——
1998-03-11$2.75$2.753,100——
1998-03-10$2.69$2.6916,700——
1998-03-09$2.75$2.7510,900——
1998-03-06$3.06$3.0627,100——
1998-03-05$2.94$2.9429,700——
1998-03-04$3.13$3.128,400——
1998-03-03$2.63$2.632,200——
1998-03-02$2.88$2.876,400——
1998-02-27$3.00$3.0012,700——
1998-02-26$3.19$3.194,800——
1998-02-25$3.25$3.25300——
1998-02-24$3.25$3.252,600——
1998-02-23$3.25$3.253,500——
1998-02-20$3.38$3.372,600——
1998-02-19$3.25$3.2511,700——
1998-02-18$3.13$3.1225,100——
1998-02-17$3.56$3.5612,100——
1998-02-13$3.63$3.6227,600——
1998-02-12$3.38$3.374,400——
1998-02-11$3.50$3.509,500——
1998-02-10$3.38$3.376,000——
1998-02-09$3.38$3.373,200——
1998-02-06$3.50$3.50500——
1998-02-05$3.63$3.623,200——
1998-02-04$3.75$3.7510,100——
1998-02-03$3.75$3.757,300——
1998-02-02$3.88$3.8716,400——
1998-01-30$3.75$3.7516,200——
1998-01-29$3.69$3.691,500——
1998-01-28$3.75$3.75200——
1998-01-27$3.75$3.751,100——
1998-01-26$3.69$3.6919,100——
1998-01-23$3.75$3.752,800——
1998-01-22$3.88$3.872,100——
1998-01-21$3.63$3.6222,600——
1998-01-20$4.31$4.3111,500——
1998-01-16$3.63$3.620——
1998-01-15$3.63$3.620——
1998-01-14$3.63$3.620——
1998-01-13$3.63$3.620——
1998-01-12$3.63$3.6231,900——
1998-01-09$4.00$4.006,600——
1998-01-08$4.50$4.504,000——
1998-01-07$4.50$4.501,200——
1998-01-06$4.63$4.62500——
1998-01-05$4.81$4.811,100——
1998-01-02$5.00$5.003,400——