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 — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$3.19$3.1960,200——
2003-12-30$3.34$3.34167,600——
2003-12-29$3.22$3.2274,900——
2003-12-26$1.54$1.541,000——
2003-12-24$1.50$1.50500——
2003-12-23$1.45$1.454,400——
2003-12-22$1.40$1.40600——
2003-12-19$1.39$1.391,500——
2003-12-18$1.34$1.343,000——
2003-12-17$1.32$1.321,000——
2003-12-16$1.25$1.250——
2003-12-15$1.25$1.25500——
2003-12-12$1.35$1.350——
2003-12-11$1.35$1.352,200——
2003-12-10$1.34$1.340——
2003-12-09$1.34$1.340——
2003-12-08$1.34$1.346,000——
2003-12-05$1.34$1.34200——
2003-12-04$1.34$1.34200——
2003-12-03$1.26$1.261,400——
2003-12-02$1.17$1.172,000——
2003-12-01$1.15$1.150——
2003-11-28$1.15$1.150——
2003-11-26$1.15$1.150——
2003-11-25$1.15$1.150——
2003-11-24$1.15$1.15300——
2003-11-21$1.20$1.201,300——
2003-11-20$1.25$1.250——
2003-11-19$1.25$1.250——
2003-11-18$1.25$1.250——
2003-11-17$1.25$1.250——
2003-11-14$1.25$1.250——
2003-11-13$1.25$1.250——
2003-11-12$1.25$1.2516,100——
2003-11-11$1.20$1.200——
2003-11-10$1.20$1.200——
2003-11-07$1.20$1.200——
2003-11-06$1.20$1.20600——
2003-11-05$1.21$1.21600——
2003-11-04$1.30$1.300——
2003-11-03$1.30$1.30500——
2003-10-31$1.21$1.210——
2003-10-30$1.21$1.210——
2003-10-29$1.21$1.21500——
2003-10-28$1.34$1.340——
2003-10-27$1.34$1.34200——
2003-10-24$1.30$1.302,500——
2003-10-23$1.46$1.460——
2003-10-22$1.46$1.460——
2003-10-21$1.46$1.460——
2003-10-20$1.46$1.462,300——
2003-10-17$1.50$1.501,400——
2003-10-16$1.43$1.432,000——
2003-10-15$1.30$1.300——
2003-10-14$1.30$1.300——
2003-10-13$1.30$1.302,500——
2003-10-10$1.30$1.30200——
2003-10-09$1.45$1.450——
2003-10-08$1.45$1.450——
2003-10-07$1.45$1.450——
2003-10-06$1.45$1.45800——
2003-10-03$1.55$1.550——
2003-10-02$1.55$1.550——
2003-10-01$1.55$1.550——
2003-09-30$1.55$1.550——
2003-09-29$1.55$1.55800——
2003-09-26$1.45$1.450——
2003-09-25$1.45$1.453,000——
2003-09-24$1.46$1.463,400——
2003-09-23$1.60$1.600——
2003-09-22$1.60$1.60400——
2003-09-19$1.60$1.605,400——
2003-09-18$1.30$1.300——
2003-09-17$1.30$1.303,100——
2003-09-16$1.12$1.120——
2003-09-15$1.12$1.12200——
2003-09-12$1.12$1.12400——
2003-09-11$1.05$1.050——
2003-09-10$1.05$1.050——
2003-09-09$1.05$1.050——
2003-09-08$1.05$1.050——
2003-09-05$1.05$1.050——
2003-09-04$1.05$1.050——
2003-09-03$1.05$1.05700——
2003-09-02$1.01$1.010——
2003-08-29$1.01$1.010——
2003-08-28$1.01$1.010——
2003-08-27$1.01$1.010——
2003-08-26$1.01$1.010——
2003-08-25$1.01$1.010——
2003-08-22$1.01$1.010——
2003-08-21$1.01$1.010——
2003-08-20$1.01$1.010——
2003-08-19$1.01$1.01200——
2003-08-18$1.05$1.050——
2003-08-15$1.05$1.050——
2003-08-14$1.05$1.050——
2003-08-13$1.05$1.056,700——
2003-08-12$1.15$1.150——
2003-08-11$1.15$1.15100——
2003-08-08$1.14$1.140——
2003-08-07$1.14$1.141,200——
2003-08-06$1.29$1.290——
2003-08-05$1.29$1.290——
2003-08-04$1.29$1.29300——
2003-08-01$1.15$1.150——
2003-07-31$1.15$1.150——
2003-07-30$1.15$1.150——
2003-07-29$1.15$1.152,300——
2003-07-28$1.20$1.202,500——
2003-07-25$1.15$1.150——
2003-07-24$1.15$1.151,700——
2003-07-23$1.20$1.200——
2003-07-22$1.20$1.20800——
2003-07-21$1.25$1.250——
2003-07-18$1.25$1.250——
2003-07-17$1.25$1.250——
2003-07-16$1.25$1.250——
2003-07-15$1.25$1.250——
2003-07-14$1.25$1.25100——
2003-07-11$1.25$1.250——
2003-07-10$1.25$1.250——
2003-07-09$1.25$1.250——
2003-07-08$1.25$1.250——
2003-07-07$1.25$1.250——
2003-07-03$1.25$1.25200——
2003-07-02$1.24$1.24500——
2003-07-01$1.25$1.250——
2003-06-30$1.25$1.250——
2003-06-27$1.25$1.250——
2003-06-26$1.25$1.250——
2003-06-25$1.25$1.250——
2003-06-24$1.25$1.250——
2003-06-23$1.25$1.250——
2003-06-20$1.25$1.250——
2003-06-19$1.25$1.250——
2003-06-18$1.25$1.250——
2003-06-17$1.25$1.250——
2003-06-16$1.25$1.250——
2003-06-13$1.25$1.250——
2003-06-12$1.25$1.250——
2003-06-11$1.25$1.250——
2003-06-10$1.25$1.250——
2003-06-09$1.25$1.250——
2003-06-06$1.25$1.250——
2003-06-05$1.25$1.250——
2003-06-04$1.25$1.250——
2003-06-03$1.25$1.250——
2003-06-02$1.25$1.250——
2003-05-30$1.25$1.250——
2003-05-29$1.25$1.250——
2003-05-28$1.25$1.250——
2003-05-27$1.25$1.25100——
2003-05-23$1.25$1.250——
2003-05-22$1.25$1.250——
2003-05-21$1.25$1.250——
2003-05-20$1.25$1.250——
2003-05-19$1.25$1.250——
2003-05-16$1.25$1.250——
2003-05-15$1.25$1.250——
2003-05-14$1.25$1.250——
2003-05-13$1.25$1.250——
2003-05-12$1.25$1.250——
2003-05-09$1.25$1.250——
2003-05-08$1.25$1.25800——
2003-05-07$1.35$1.350——
2003-05-06$1.35$1.350——
2003-05-05$1.35$1.350——
2003-05-02$1.35$1.350——
2003-05-01$1.35$1.350——
2003-04-30$1.35$1.351,000——
2003-04-29$1.40$1.400——
2003-04-28$1.40$1.400——
2003-04-25$1.40$1.400——
2003-04-24$1.40$1.40200——
2003-04-23$1.30$1.300——
2003-04-22$1.30$1.300——
2003-04-21$1.30$1.300——
2003-04-17$1.30$1.300——
2003-04-16$1.30$1.300——
2003-04-15$1.30$1.300——
2003-04-14$1.30$1.300——
2003-04-11$1.30$1.300——
2003-04-10$1.30$1.300——
2003-04-09$1.30$1.300——
2003-04-08$1.30$1.300——
2003-04-07$1.30$1.300——
2003-04-04$1.30$1.300——
2003-04-03$1.30$1.300——
2003-04-02$1.30$1.301,000——
2003-04-01$1.30$1.301,100——
2003-03-31$1.40$1.400——
2003-03-28$1.40$1.400——
2003-03-27$1.40$1.400——
2003-03-26$1.40$1.400——
2003-03-25$1.40$1.40500——
2003-03-24$1.60$1.600——
2003-03-21$1.60$1.600——
2003-03-20$1.60$1.60100——
2003-03-19$1.45$1.450——
2003-03-18$1.45$1.45100——
2003-03-17$1.55$1.550——
2003-03-14$1.55$1.550——
2003-03-13$1.55$1.550——
2003-03-12$1.55$1.558,500——
2003-03-11$1.40$1.400——
2003-03-10$1.40$1.400——
2003-03-07$1.40$1.401,100——
2003-03-06$1.55$1.550——
2003-03-05$1.55$1.550——
2003-03-04$1.55$1.550——
2003-03-03$1.55$1.550——
2003-02-28$1.55$1.550——
2003-02-27$1.55$1.550——
2003-02-26$1.55$1.550——
2003-02-25$1.55$1.55100——
2003-02-24$1.50$1.500——
2003-02-21$1.50$1.501,500——
2003-02-20$1.40$1.4011,100——
2003-02-19$1.00$1.000——
2003-02-18$1.00$1.000——
2003-02-14$1.00$1.000——
2003-02-13$1.00$1.000——
2003-02-12$1.00$1.000——
2003-02-11$1.00$1.007,100——
2003-02-10$0.90$0.900——
2003-02-07$0.90$0.900——
2003-02-06$0.90$0.900——
2003-02-05$0.90$0.900——
2003-02-04$0.90$0.900——
2003-02-03$0.90$0.900——
2003-01-31$0.90$0.900——
2003-01-30$0.90$0.900——
2003-01-29$0.90$0.900——
2003-01-28$0.90$0.900——
2003-01-27$0.90$0.900——
2003-01-24$0.90$0.900——
2003-01-23$0.90$0.900——
2003-01-22$0.90$0.900——
2003-01-21$0.90$0.900——
2003-01-17$0.90$0.900——
2003-01-16$0.90$0.900——
2003-01-15$0.90$0.900——
2003-01-14$0.90$0.900——
2003-01-13$0.90$0.900——
2003-01-10$0.90$0.900——
2003-01-09$0.90$0.900——
2003-01-08$0.90$0.900——
2003-01-07$0.90$0.906,000——
2003-01-06$0.90$0.900——
2003-01-03$0.90$0.900——
2003-01-02$0.90$0.900——