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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$4.63$4.62300——
1999-12-30$4.63$4.622,400——
1999-12-29$4.75$4.752,200——
1999-12-28$4.63$4.62100——
1999-12-27$4.81$4.810——
1999-12-23$4.81$4.8112,500——
1999-12-22$4.63$4.6212,700——
1999-12-21$4.25$4.255,400——
1999-12-20$4.25$4.25600——
1999-12-17$4.38$4.372,000——
1999-12-16$4.50$4.501,000——
1999-12-15$4.63$4.621,500——
1999-12-14$4.25$4.254,000——
1999-12-13$4.25$4.2510,100——
1999-12-10$4.25$4.253,900——
1999-12-09$4.38$4.373,300——
1999-12-08$4.56$4.5621,200——
1999-12-07$4.25$4.2514,700——
1999-12-06$4.25$4.2518,100——
1999-12-03$4.63$4.621,100——
1999-12-02$4.69$4.691,400——
1999-12-01$4.63$4.625,100——
1999-11-30$4.75$4.757,700——
1999-11-29$4.88$4.882,500——
1999-11-26$4.94$4.945,900——
1999-11-24$4.75$4.7526,100——
1999-11-23$4.38$4.375,700——
1999-11-22$4.13$4.1210,300——
1999-11-19$4.50$4.5039,600——
1999-11-18$3.63$3.627,400——
1999-11-17$3.06$3.0619,500——
1999-11-16$2.75$2.7519,000——
1999-11-15$2.75$2.7510,300——
1999-11-12$3.00$3.0023,500——
1999-11-11$3.25$3.251,600——
1999-11-10$3.50$3.505,800——
1999-11-09$3.25$3.2571,200——
1999-11-08$2.88$2.8724,700——
1999-11-05$2.50$2.501,100——
1999-11-04$2.38$2.382,000——
1999-11-03$2.56$2.561,000——
1999-11-02$2.44$2.44200——
1999-11-01$2.44$2.443,300——
1999-10-29$2.50$2.5016,900——
1999-10-28$2.25$2.2513,200——
1999-10-27$2.25$2.2510,500——
1999-10-26$1.75$1.753,300——
1999-10-25$1.50$1.500——
1999-10-22$1.50$1.503,200——
1999-10-21$1.75$1.759,400——
1999-10-20$1.25$1.250——
1999-10-19$1.25$1.25100——
1999-10-18$1.38$1.38700——
1999-10-15$1.50$1.50200——
1999-10-14$1.50$1.507,000——
1999-10-13$1.25$1.250——
1999-10-12$1.25$1.250——
1999-10-11$1.25$1.25600——
1999-10-08$1.38$1.381,000——
1999-10-07$1.25$1.252,900——
1999-10-06$1.38$1.381,000——
1999-10-05$1.38$1.380——
1999-10-04$1.38$1.380——
1999-10-01$1.38$1.380——
1999-09-30$1.38$1.381,400——
1999-09-29$1.50$1.500——
1999-09-28$1.50$1.500——
1999-09-27$1.50$1.50600——
1999-09-24$1.50$1.504,200——
1999-09-23$1.63$1.630——
1999-09-22$1.63$1.631,000——
1999-09-21$1.63$1.6310,200——
1999-09-20$1.75$1.7511,400——
1999-09-17$1.75$1.752,200——
1999-09-16$1.75$1.750——
1999-09-15$1.75$1.750——
1999-09-14$1.75$1.753,100——
1999-09-13$1.69$1.690——
1999-09-10$1.69$1.69700——
1999-09-09$1.75$1.750——
1999-09-08$1.75$1.750——
1999-09-07$1.75$1.750——
1999-09-03$1.75$1.750——
1999-09-02$1.75$1.751,700——
1999-09-01$1.69$1.69200——
1999-08-31$1.69$1.690——
1999-08-30$1.69$1.69500——
1999-08-27$1.81$1.813,100——
1999-08-26$1.75$1.751,600——
1999-08-25$1.63$1.63200——
1999-08-24$1.69$1.692,900——
1999-08-23$1.63$1.630——
1999-08-20$1.63$1.630——
1999-08-19$1.63$1.632,100——
1999-08-18$1.63$1.636,600——
1999-08-17$1.88$1.880——
1999-08-16$1.88$1.880——
1999-08-13$1.88$1.886,600——
1999-08-12$1.69$1.693,000——
1999-08-11$1.63$1.635,000——
1999-08-10$1.63$1.632,000——
1999-08-09$1.75$1.751,000——
1999-08-06$1.88$1.880——
1999-08-05$1.88$1.880——
1999-08-04$1.88$1.880——
1999-08-03$1.88$1.880——
1999-08-02$1.88$1.880——
1999-07-30$1.88$1.880——
1999-07-29$1.88$1.881,000——
1999-07-28$2.00$2.005,500——
1999-07-27$1.88$1.880——
1999-07-26$1.88$1.881,700——
1999-07-23$1.75$1.757,700——
1999-07-22$2.06$2.061,000——
1999-07-21$2.00$2.002,000——
1999-07-20$2.06$2.064,400——
1999-07-19$2.25$2.252,500——
1999-07-16$2.25$2.25500——
1999-07-15$2.25$2.2523,500——
1999-07-14$2.38$2.388,000——
1999-07-13$2.38$2.382,400——
1999-07-12$2.44$2.440——
1999-07-09$2.44$2.440——
1999-07-08$2.44$2.440——
1999-07-07$2.44$2.4420,600——
1999-07-06$2.44$2.4439,700——
1999-07-02$2.38$2.383,100——
1999-07-01$2.38$2.38400——
1999-06-30$2.38$2.380——
1999-06-29$2.38$2.3849,700——
1999-06-28$2.25$2.259,600——
1999-06-25$2.19$2.197,000——
1999-06-24$2.13$2.13700——
1999-06-23$2.25$2.25400——
1999-06-22$2.25$2.2515,300——
1999-06-21$2.13$2.133,500——
1999-06-18$2.00$2.000——
1999-06-17$2.00$2.003,400——
1999-06-16$1.88$1.883,600——
1999-06-15$1.63$1.63200——
1999-06-14$1.75$1.752,000——
1999-06-11$1.50$1.501,600——
1999-06-10$1.50$1.500——
1999-06-09$1.50$1.500——
1999-06-08$1.50$1.502,900——
1999-06-07$1.63$1.63500——
1999-06-04$1.63$1.63600——
1999-06-03$1.63$1.630——
1999-06-02$1.63$1.630——
1999-06-01$1.63$1.63100——
1999-05-28$1.63$1.631,000——
1999-05-27$1.63$1.631,000——
1999-05-26$1.63$1.632,800——
1999-05-25$1.75$1.751,900——
1999-05-24$1.88$1.880——
1999-05-21$1.88$1.880——
1999-05-20$1.88$1.880——
1999-05-19$1.88$1.880——
1999-05-18$1.88$1.88200——
1999-05-17$1.88$1.883,600——
1999-05-14$2.00$2.003,500——
1999-05-13$2.13$2.133,000——
1999-05-12$2.13$2.130——
1999-05-11$2.13$2.1315,500——
1999-05-10$2.00$2.001,900——
1999-05-07$2.13$2.130——
1999-05-06$2.13$2.139,200——
1999-05-05$2.00$2.00300——
1999-05-04$1.94$1.947,800——
1999-05-03$1.75$1.75500——
1999-04-30$1.88$1.881,500——
1999-04-29$2.00$2.000——
1999-04-28$2.00$2.004,600——
1999-04-27$2.00$2.002,600——
1999-04-26$2.19$2.190——
1999-04-23$2.19$2.192,400——
1999-04-22$2.13$2.131,000——
1999-04-21$2.13$2.132,200——
1999-04-20$2.13$2.132,800——
1999-04-19$2.25$2.254,000——
1999-04-16$2.38$2.3812,300——
1999-04-15$2.31$2.312,000——
1999-04-14$2.06$2.0618,000——
1999-04-13$2.00$2.006,400——
1999-04-12$2.38$2.3816,700——
1999-04-09$2.50$2.504,000——
1999-04-08$2.50$2.5021,900——
1999-04-07$2.50$2.5010,700——
1999-04-06$2.44$2.4426,500——
1999-04-05$2.44$2.4431,600——
1999-04-01$2.25$2.251,000——
1999-03-31$2.38$2.3811,700——
1999-03-30$2.25$2.258,100——
1999-03-29$1.94$1.941,400——
1999-03-26$1.88$1.886,800——
1999-03-25$1.88$1.8811,400——
1999-03-24$1.44$1.446,100——
1999-03-23$1.44$1.447,100——
1999-03-22$1.50$1.505,900——
1999-03-19$1.56$1.5616,600——
1999-03-18$1.63$1.6314,200——
1999-03-17$1.50$1.5021,300——
1999-03-16$1.31$1.3142,400——
1999-03-15$1.25$1.2516,100——
1999-03-12$1.06$1.0611,000——
1999-03-11$1.00$1.0032,800——
1999-03-10$1.00$1.0014,500——
1999-03-09$0.94$0.943,600——
1999-03-08$0.81$0.8112,400——
1999-03-05$0.94$0.94500——
1999-03-04$0.94$0.940——
1999-03-03$0.94$0.948,000——
1999-03-02$0.88$0.8815,500——
1999-03-01$0.94$0.941,000——
1999-02-26$1.00$1.000——
1999-02-25$1.00$1.000——
1999-02-24$1.00$1.001,000——
1999-02-23$1.06$1.062,600——
1999-02-22$1.06$1.061,300——
1999-02-19$1.06$1.062,600——
1999-02-18$1.13$1.130——
1999-02-17$1.13$1.132,000——
1999-02-16$1.06$1.065,400——
1999-02-12$1.00$1.0012,600——
1999-02-11$1.00$1.005,100——
1999-02-10$0.94$0.94700——
1999-02-09$1.00$1.004,900——
1999-02-08$1.00$1.000——
1999-02-05$1.00$1.005,200——
1999-02-04$1.06$1.060——
1999-02-03$1.06$1.06400——
1999-02-02$1.06$1.06800——
1999-02-01$1.13$1.133,400——
1999-01-29$1.13$1.133,200——
1999-01-28$1.25$1.254,200——
1999-01-27$1.06$1.066,000——
1999-01-26$1.13$1.13500——
1999-01-25$1.13$1.131,600——
1999-01-22$1.13$1.13600——
1999-01-21$1.19$1.196,000——
1999-01-20$1.19$1.195,000——
1999-01-19$1.13$1.13300——
1999-01-15$1.13$1.13100——
1999-01-14$1.06$1.063,000——
1999-01-13$1.06$1.06500——
1999-01-12$1.19$1.190——
1999-01-11$1.19$1.190——
1999-01-08$1.19$1.1920,500——
1999-01-07$1.13$1.1350,300——
1999-01-06$1.38$1.382,000——
1999-01-05$1.25$1.251,100——
1999-01-04$1.25$1.255,000——