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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$14.35$14.353,700——
2016-12-29$14.36$14.36800——
2016-12-28$14.26$14.266,200——
2016-12-27$14.47$14.474,100——
2016-12-23$14.32$14.321,500——
2016-12-22$14.09$14.094,700——
2016-12-21$14.26$14.262,100——
2016-12-20$14.27$14.273,900——
2016-12-19$14.52$14.528,000——
2016-12-16$14.32$14.323,500——
2016-12-15$14.45$14.4540,300——
2016-12-14$14.21$14.2128,100——
2016-12-13$14.56$14.5616,200——
2016-12-12$14.42$14.422,200——
2016-12-09$14.21$14.2115,700——
2016-12-08$14.55$14.5528,300——
2016-12-07$14.28$14.2839,400——
2016-12-06$13.65$13.6519,100——
2016-12-05$12.82$12.8221,200——
2016-12-02$11.81$11.819,800——
2016-12-01$11.08$11.083,600——
2016-11-30$11.17$11.176,300——
2016-11-29$11.08$11.086,100——
2016-11-28$10.93$10.932,500——
2016-11-25$10.76$10.763,600——
2016-11-23$10.23$10.23800——
2016-11-22$10.21$10.214,600——
2016-11-21$10.13$10.131,500——
2016-11-18$10.08$10.085,200——
2016-11-17$10.55$10.553,900——
2016-11-16$10.65$10.653,600——
2016-11-15$11.08$11.0818,100——
2016-11-14$10.13$10.137,000——
2016-11-11$9.76$9.762,900——
2016-11-10$10.33$10.335,200——
2016-11-09$10.78$10.7824,000——
2016-11-08$11.07$11.0714,300——
2016-11-07$10.71$10.719,800——
2016-11-04$10.36$10.362,700——
2016-11-03$10.34$10.3410,100——
2016-11-02$10.11$10.114,600——
2016-11-01$10.38$10.381,700——
2016-10-31$10.53$10.532,600——
2016-10-28$10.41$10.412,300——
2016-10-27$10.65$10.654,900——
2016-10-26$10.52$10.526,400——
2016-10-25$10.73$10.7316,000——
2016-10-24$10.59$10.591,100——
2016-10-21$10.64$10.648,700——
2016-10-20$10.62$10.627,700——
2016-10-19$10.55$10.554,400——
2016-10-18$10.65$10.653,800——
2016-10-17$10.63$10.6334,400——
2016-10-14$10.01$10.011,600——
2016-10-13$10.08$10.083,200——
2016-10-12$10.24$10.2417,300——
2016-10-11$10.23$10.2314,900——
2016-10-10$10.13$10.1312,700——
2016-10-07$9.79$9.791,300——
2016-10-06$9.55$9.5510,500——
2016-10-05$9.54$9.549,500——
2016-10-04$9.31$9.313,600——
2016-10-03$9.37$9.374,500——
2016-09-30$9.26$9.26800——
2016-09-29$9.20$9.2019,700——
2016-09-28$9.27$9.2722,000——
2016-09-27$9.03$9.0310,800——
2016-09-26$8.78$8.783,700——
2016-09-23$8.68$8.687,200——
2016-09-22$8.92$8.9233,100——
2016-09-21$8.69$8.6947,900——
2016-09-20$8.79$8.791,600——
2016-09-19$8.86$8.867,600——
2016-09-16$8.99$8.99500——
2016-09-15$8.93$8.935,400——
2016-09-14$9.19$9.195,800——
2016-09-13$9.17$9.173,300——
2016-09-12$9.34$9.348,500——
2016-09-09$9.24$9.2411,200——
2016-09-08$9.50$9.504,100——
2016-09-07$9.38$9.389,100——
2016-09-06$9.27$9.2710,700——
2016-09-02$9.12$9.123,400——
2016-09-01$9.13$9.134,600——
2016-08-31$9.14$9.1419,700——
2016-08-30$9.21$9.216,000——
2016-08-29$9.09$9.095,400——
2016-08-26$9.10$9.1017,500——
2016-08-25$9.19$9.1925,800——
2016-08-24$8.83$8.8313,400——
2016-08-23$8.72$8.7210,200——
2016-08-22$8.91$8.916,300——
2016-08-19$9.14$9.146,800——
2016-08-18$9.03$9.034,400——
2016-08-17$8.94$8.9413,200——
2016-08-16$8.93$8.9329,000——
2016-08-15$8.82$8.8268,600——
2016-08-12$7.39$7.391,300——
2016-08-11$7.20$7.202,900——
2016-08-10$7.32$7.323,500——
2016-08-09$7.61$7.613,300——
2016-08-08$7.20$7.202,900——
2016-08-05$7.25$7.2514,800——
2016-08-04$7.35$7.355,600——
2016-08-03$6.71$6.712,500——
2016-08-02$6.58$6.582,800——
2016-08-01$6.56$6.563,300——
2016-07-29$6.70$6.704,800——
2016-07-28$6.59$6.5911,700——
2016-07-27$7.08$7.08800——
2016-07-26$7.12$7.124,500——
2016-07-25$7.16$7.162,600——
2016-07-22$7.25$7.255,200——
2016-07-21$7.20$7.20200——
2016-07-20$7.20$7.201,300——
2016-07-19$7.01$7.012,200——
2016-07-18$7.38$7.386,500——
2016-07-15$7.45$7.451,700——
2016-07-14$7.24$7.241,500——
2016-07-13$7.29$7.293,800——
2016-07-12$7.34$7.345,200——
2016-07-11$7.49$7.493,000——
2016-07-08$7.38$7.385,700——
2016-07-07$7.28$7.28900——
2016-07-06$7.18$7.182,200——
2016-07-05$7.33$7.335,600——
2016-07-01$7.40$7.405,700——
2016-06-30$7.49$7.492,900——
2016-06-29$7.49$7.49800——
2016-06-28$7.49$7.494,300——
2016-06-27$7.60$7.605,100——
2016-06-24$7.26$7.264,500——
2016-06-23$7.59$7.592,000——
2016-06-22$7.39$7.39800——
2016-06-21$7.36$7.364,700——
2016-06-20$7.38$7.387,100——
2016-06-17$7.09$7.0911,800——
2016-06-16$8.10$8.100——
2016-06-15$8.10$8.101,700——
2016-06-14$8.24$8.241,600——
2016-06-13$8.33$8.331,100——
2016-06-10$8.23$8.235,400——
2016-06-09$8.70$8.70700——
2016-06-08$8.95$8.95800——
2016-06-07$8.69$8.691,500——
2016-06-06$9.05$9.051,100——
2016-06-03$8.57$8.571,100——
2016-06-02$8.53$8.531,600——
2016-06-01$8.83$8.831,200——
2016-05-31$9.10$9.101,400——
2016-05-27$8.68$8.6813,000——
2016-05-26$8.86$8.8634,700——
2016-05-25$8.94$8.948,200——
2016-05-24$8.74$8.7413,900——
2016-05-23$8.88$8.8811,200——
2016-05-20$9.02$9.0242,000——
2016-05-19$9.14$9.145,500——
2016-05-18$9.20$9.207,700——
2016-05-17$8.76$8.7623,300——
2016-05-16$9.05$9.0513,300——
2016-05-13$9.23$9.2310,500——
2016-05-12$9.52$9.521,100——
2016-05-11$9.67$9.672,500——
2016-05-10$9.47$9.472,400——
2016-05-09$9.38$9.3814,700——
2016-05-06$9.55$9.5521,900——
2016-05-05$9.70$9.7012,100——
2016-05-04$9.82$9.823,200——
2016-05-03$9.87$9.873,900——
2016-05-02$10.22$10.2218,000——
2016-04-29$9.96$9.963,000——
2016-04-28$9.75$9.7540,200——
2016-04-27$9.50$9.504,300——
2016-04-26$9.13$9.1311,400——
2016-04-25$8.84$8.846,800——
2016-04-22$9.05$9.053,400——
2016-04-21$8.89$8.893,700——
2016-04-20$9.07$9.079,700——
2016-04-19$8.97$8.9711,500——
2016-04-18$8.68$8.6810,700——
2016-04-15$8.35$8.353,200——
2016-04-14$8.52$8.523,900——
2016-04-13$8.35$8.353,700——
2016-04-12$8.12$8.123,200——
2016-04-11$7.81$7.81800——
2016-04-08$7.93$7.932,900——
2016-04-07$7.81$7.814,500——
2016-04-06$7.89$7.89300——
2016-04-05$7.86$7.861,900——
2016-04-04$8.01$8.014,300——
2016-04-01$8.13$8.13800——
2016-03-31$8.15$8.151,200——
2016-03-30$8.15$8.1510,100——
2016-03-29$7.97$7.977,500——
2016-03-28$8.00$8.003,500——
2016-03-24$7.79$7.79500——
2016-03-23$7.72$7.721,000——
2016-03-22$7.90$7.9010,000——
2016-03-21$7.74$7.742,600——
2016-03-18$7.75$7.754,000——
2016-03-17$7.73$7.7313,700——
2016-03-16$7.48$7.483,100——
2016-03-15$7.34$7.341,300——
2016-03-14$7.33$7.339,700——
2016-03-11$7.31$7.318,400——
2016-03-10$7.22$7.229,200——
2016-03-09$7.19$7.198,700——
2016-03-08$7.21$7.216,400——
2016-03-07$7.35$7.354,100——
2016-03-04$7.29$7.296,000——
2016-03-03$7.07$7.0715,500——
2016-03-02$7.05$7.056,500——
2016-03-01$7.02$7.025,200——
2016-02-29$6.93$6.931,100——
2016-02-26$6.90$6.906,800——
2016-02-25$7.00$7.001,100——
2016-02-24$6.98$6.983,100——
2016-02-23$6.95$6.956,300——
2016-02-22$7.05$7.05500——
2016-02-19$6.94$6.942,200——
2016-02-18$6.95$6.951,800——
2016-02-17$6.76$6.7613,200——
2016-02-16$6.65$6.6522,100——
2016-02-12$6.49$6.494,400——
2016-02-11$6.14$6.144,900——
2016-02-10$6.21$6.211,800——
2016-02-09$6.26$6.2611,400——
2016-02-08$6.23$6.2312,400——
2016-02-05$6.31$6.315,500——
2016-02-04$6.37$6.377,300——
2016-02-03$6.22$6.221,900——
2016-02-02$6.04$6.043,800——
2016-02-01$6.33$6.331,300——
2016-01-29$6.23$6.231,900——
2016-01-28$6.07$6.073,500——
2016-01-27$6.03$6.036,600——
2016-01-26$6.25$6.253,100——
2016-01-25$6.23$6.234,100——
2016-01-22$6.40$6.403,900——
2016-01-21$6.24$6.244,300——
2016-01-20$6.28$6.285,900——
2016-01-19$6.43$6.438,500——
2016-01-15$6.21$6.216,000——
2016-01-14$6.29$6.293,100——
2016-01-13$6.13$6.134,600——
2016-01-12$6.19$6.198,200——
2016-01-11$6.09$6.093,500——
2016-01-08$6.17$6.173,700——
2016-01-07$6.11$6.114,400——
2016-01-06$6.35$6.354,900——
2016-01-05$6.49$6.492,300——
2016-01-04$6.53$6.537,100——