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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$7.70$7.70486,300——
2004-12-30$7.30$7.30686,600——
2004-12-29$8.63$8.63503,700——
2004-12-28$8.00$8.00767,300——
2004-12-27$7.33$7.33426,400——
2004-12-23$6.54$6.54178,300——
2004-12-22$6.63$6.63596,400——
2004-12-21$6.22$6.22958,200——
2004-12-20$5.15$5.1529,700——
2004-12-17$5.16$5.1621,300——
2004-12-16$5.20$5.2077,900——
2004-12-15$5.20$5.2052,200——
2004-12-14$5.13$5.13143,700——
2004-12-13$5.11$5.11102,400——
2004-12-10$4.60$4.6046,400——
2004-12-09$4.65$4.6551,500——
2004-12-08$4.67$4.67108,200——
2004-12-07$4.88$4.8875,600——
2004-12-06$5.19$5.19125,100——
2004-12-03$5.22$5.22164,700——
2004-12-02$4.80$4.80184,900——
2004-12-01$5.24$5.24205,400——
2004-11-30$5.23$5.23396,700——
2004-11-29$5.18$5.18673,500——
2004-11-26$4.57$4.57565,400——
2004-11-24$3.94$3.9472,300——
2004-11-23$3.70$3.7039,200——
2004-11-22$3.69$3.6937,100——
2004-11-19$3.79$3.7923,800——
2004-11-18$3.82$3.8213,800——
2004-11-17$3.89$3.8917,200——
2004-11-16$3.91$3.9152,000——
2004-11-15$4.05$4.0551,400——
2004-11-12$3.86$3.8614,900——
2004-11-11$3.90$3.9020,000——
2004-11-10$3.99$3.9933,800——
2004-11-09$3.95$3.9525,700——
2004-11-08$3.87$3.8720,000——
2004-11-05$3.82$3.8224,900——
2004-11-04$3.75$3.7510,200——
2004-11-03$3.77$3.7739,100——
2004-11-02$3.54$3.5476,100——
2004-11-01$3.50$3.5023,500——
2004-10-29$3.55$3.5537,800——
2004-10-28$3.55$3.5539,300——
2004-10-27$3.73$3.7358,000——
2004-10-26$3.90$3.9056,400——
2004-10-25$4.04$4.0478,900——
2004-10-22$3.65$3.6532,800——
2004-10-21$3.69$3.6911,000——
2004-10-20$3.68$3.6850,400——
2004-10-19$3.68$3.6876,900——
2004-10-18$3.74$3.7444,200——
2004-10-15$3.95$3.9529,100——
2004-10-14$3.65$3.6552,400——
2004-10-13$3.97$3.97235,700——
2004-10-12$4.32$4.3283,400——
2004-10-11$4.10$4.1025,200——
2004-10-08$4.20$4.2051,200——
2004-10-07$4.16$4.1652,600——
2004-10-06$4.25$4.25110,000——
2004-10-05$4.17$4.17208,500——
2004-10-04$4.32$4.32153,400——
2004-10-01$4.24$4.24234,400——
2004-09-30$3.90$3.9081,700——
2004-09-29$3.71$3.7157,000——
2004-09-28$3.88$3.8853,500——
2004-09-27$3.72$3.7258,600——
2004-09-24$3.51$3.5130,800——
2004-09-23$3.40$3.4028,200——
2004-09-22$3.30$3.3055,100——
2004-09-21$3.40$3.4073,500——
2004-09-20$3.45$3.456,200——
2004-09-17$3.56$3.5623,800——
2004-09-16$3.44$3.4425,500——
2004-09-15$3.45$3.4511,400——
2004-09-14$3.50$3.5043,600——
2004-09-13$3.60$3.6049,700——
2004-09-10$3.62$3.6270,500——
2004-09-09$3.46$3.4663,500——
2004-09-08$3.24$3.242,600——
2004-09-07$3.21$3.219,300——
2004-09-03$3.13$3.131,700——
2004-09-02$3.21$3.2123,000——
2004-09-01$3.04$3.045,600——
2004-08-31$3.02$3.0215,400——
2004-08-30$3.10$3.1022,000——
2004-08-27$2.88$2.889,000——
2004-08-26$2.91$2.919,400——
2004-08-25$2.91$2.9112,200——
2004-08-24$2.95$2.9568,300——
2004-08-23$2.92$2.9213,000——
2004-08-20$3.01$3.0115,000——
2004-08-19$3.00$3.0039,000——
2004-08-18$2.97$2.973,500——
2004-08-17$3.10$3.1015,300——
2004-08-16$3.12$3.1223,200——
2004-08-13$3.17$3.1715,600——
2004-08-12$3.10$3.103,900——
2004-08-11$3.15$3.1510,200——
2004-08-10$3.10$3.107,800——
2004-08-09$3.02$3.0214,700——
2004-08-06$2.91$2.9160,900——
2004-08-05$3.30$3.308,600——
2004-08-04$3.29$3.2918,700——
2004-08-03$3.40$3.4011,800——
2004-08-02$3.30$3.3022,300——
2004-07-30$3.30$3.3048,800——
2004-07-29$3.33$3.3364,300——
2004-07-28$3.44$3.4443,600——
2004-07-27$3.38$3.3863,500——
2004-07-26$3.26$3.26178,200——
2004-07-23$3.74$3.7413,500——
2004-07-22$3.65$3.6521,900——
2004-07-21$3.70$3.70235,900——
2004-07-20$3.79$3.7975,500——
2004-07-19$3.75$3.75104,400——
2004-07-16$3.59$3.5911,300——
2004-07-15$3.64$3.64103,000——
2004-07-14$3.69$3.69295,800——
2004-07-13$3.05$3.0514,700——
2004-07-12$3.11$3.1112,900——
2004-07-09$3.01$3.014,100——
2004-07-08$2.95$2.9518,000——
2004-07-07$3.15$3.156,700——
2004-07-06$3.20$3.2016,700——
2004-07-02$3.19$3.1931,100——
2004-07-01$3.15$3.158,900——
2004-06-30$3.15$3.1531,900——
2004-06-29$3.16$3.1615,200——
2004-06-28$3.15$3.1532,900——
2004-06-25$3.14$3.1441,000——
2004-06-24$2.99$2.999,200——
2004-06-23$3.03$3.0315,700——
2004-06-22$3.00$3.008,900——
2004-06-21$3.05$3.0530,700——
2004-06-18$2.89$2.897,900——
2004-06-17$2.86$2.8619,100——
2004-06-16$3.00$3.0026,400——
2004-06-15$2.79$2.7912,000——
2004-06-14$2.55$2.553,600——
2004-06-10$2.62$2.62400——
2004-06-09$2.65$2.657,100——
2004-06-08$2.66$2.668,900——
2004-06-07$2.59$2.5911,000——
2004-06-04$2.42$2.42500——
2004-06-03$2.47$2.471,000——
2004-06-02$2.50$2.5015,200——
2004-06-01$2.47$2.476,800——
2004-05-28$2.46$2.4612,100——
2004-05-27$2.50$2.507,000——
2004-05-26$2.50$2.504,200——
2004-05-25$2.55$2.557,900——
2004-05-24$2.50$2.506,500——
2004-05-21$2.59$2.5922,800——
2004-05-20$2.45$2.455,200——
2004-05-19$2.48$2.4823,800——
2004-05-18$2.45$2.4518,200——
2004-05-17$2.28$2.2834,100——
2004-05-14$2.43$2.4326,500——
2004-05-13$2.45$2.4517,200——
2004-05-12$2.69$2.6929,700——
2004-05-11$2.45$2.4523,000——
2004-05-10$2.57$2.5727,600——
2004-05-07$2.78$2.7819,600——
2004-05-06$2.90$2.9039,400——
2004-05-05$3.15$3.15100,600——
2004-05-04$2.92$2.9215,100——
2004-05-03$2.48$2.4828,700——
2004-04-30$2.53$2.53115,700——
2004-04-29$2.84$2.8477,300——
2004-04-28$3.10$3.1071,600——
2004-04-27$3.25$3.2533,400——
2004-04-26$3.45$3.4561,000——
2004-04-23$3.45$3.4553,800——
2004-04-22$3.38$3.38151,000——
2004-04-21$3.23$3.2320,500——
2004-04-20$3.12$3.1223,600——
2004-04-19$3.26$3.2624,500——
2004-04-16$3.10$3.105,100——
2004-04-15$3.10$3.1029,200——
2004-04-14$3.13$3.1333,300——
2004-04-13$3.29$3.2949,100——
2004-04-12$3.48$3.4812,800——
2004-04-08$3.42$3.4229,100——
2004-04-07$3.35$3.3528,000——
2004-04-06$3.11$3.11156,200——
2004-04-05$3.60$3.60118,300——
2004-04-02$3.30$3.30101,200——
2004-04-01$3.23$3.2336,500——
2004-03-31$3.28$3.2822,400——
2004-03-30$3.25$3.2526,900——
2004-03-29$3.30$3.3060,200——
2004-03-26$3.48$3.4820,300——
2004-03-25$3.34$3.34102,000——
2004-03-24$3.28$3.2820,300——
2004-03-23$3.26$3.2674,200——
2004-03-22$2.90$2.9019,300——
2004-03-19$2.88$2.8825,900——
2004-03-18$3.00$3.004,400——
2004-03-17$2.89$2.8911,700——
2004-03-16$2.80$2.8019,900——
2004-03-15$2.87$2.877,400——
2004-03-12$2.84$2.8483,600——
2004-03-11$2.78$2.7830,000——
2004-03-10$2.72$2.7272,200——
2004-03-09$3.01$3.0148,300——
2004-03-08$3.19$3.1966,200——
2004-03-05$3.05$3.0579,700——
2004-03-04$3.48$3.4877,000——
2004-03-03$3.32$3.32175,800——
2004-03-02$3.37$3.37756,800——
2004-03-01$3.24$3.24338,300——
2004-02-27$2.25$2.2530,500——
2004-02-26$2.21$2.214,400——
2004-02-25$2.21$2.21900——
2004-02-24$2.21$2.219,100——
2004-02-23$2.25$2.2522,100——
2004-02-20$2.27$2.2718,700——
2004-02-19$2.50$2.503,500——
2004-02-18$2.47$2.478,400——
2004-02-17$2.50$2.5026,700——
2004-02-13$2.50$2.506,300——
2004-02-12$2.49$2.4914,400——
2004-02-11$2.38$2.385,500——
2004-02-10$2.24$2.24700——
2004-02-09$2.32$2.320——
2004-02-06$2.32$2.32800——
2004-02-05$2.42$2.42500——
2004-02-04$2.25$2.2515,000——
2004-02-03$2.32$2.327,600——
2004-02-02$2.48$2.482,400——
2004-01-30$2.48$2.481,900——
2004-01-29$2.53$2.5312,500——
2004-01-28$2.55$2.5520,300——
2004-01-27$2.60$2.6046,200——
2004-01-26$2.62$2.62115,300——
2004-01-23$2.35$2.355,600——
2004-01-22$2.15$2.1516,800——
2004-01-21$2.35$2.353,400——
2004-01-20$2.30$2.304,500——
2004-01-16$2.31$2.313,700——
2004-01-15$2.31$2.312,900——
2004-01-14$2.37$2.378,000——
2004-01-13$2.50$2.509,700——
2004-01-12$2.30$2.3012,700——
2004-01-09$2.55$2.558,800——
2004-01-08$2.45$2.4529,900——
2004-01-07$2.32$2.3248,900——
2004-01-06$2.35$2.3521,700——
2004-01-05$2.40$2.4040,300——
2004-01-02$2.90$2.9014,800——