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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.80$13.722,200——
2020-12-30$12.04$12.9012,000——
2020-12-29$11.90$12.7522,900——
2020-12-28$10.45$11.202,000——
2020-12-24$10.51$11.261,000——
2020-12-23$10.00$10.723,600——
2020-12-22$9.67$10.36500——
2020-12-21$9.37$10.04600——
2020-12-18$10.00$10.721,400——
2020-12-17$9.39$10.061,100——
2020-12-16$9.38$10.05700——
2020-12-15$9.56$10.250——
2020-12-14$9.56$10.25300——
2020-12-11$9.38$10.050——
2020-12-10$9.38$10.05500——
2020-12-09$9.31$9.980——
2020-12-08$9.31$9.981,600——
2020-12-07$9.62$10.31300——
2020-12-04$9.91$10.620——
2020-12-03$9.91$10.623,300——
2020-12-02$9.50$10.181,300——
2020-12-01$9.55$10.233,300——
2020-11-30$9.26$9.923,500——
2020-11-27$9.36$10.03100——
2020-11-25$9.36$10.030——
2020-11-24$9.36$10.031,100——
2020-11-23$9.63$10.320——
2020-11-20$9.63$10.320——
2020-11-19$9.63$10.321,900——
2020-11-18$8.87$9.512,700——
2020-11-17$8.20$8.790——
2020-11-16$8.20$8.791,300——
2020-11-13$8.99$9.63300——
2020-11-12$8.45$9.061,900——
2020-11-11$8.41$9.011,500——
2020-11-10$9.73$10.43500——
2020-11-09$9.73$10.433,800——
2020-11-06$9.56$10.251,100——
2020-11-05$8.94$9.582,100——
2020-11-04$8.91$9.55900——
2020-11-03$8.78$9.4110,500——
2020-11-02$8.23$8.82700——
2020-10-30$8.87$9.51400——
2020-10-29$9.07$9.723,400——
2020-10-28$9.30$9.979,400——
2020-10-27$8.94$9.581,900——
2020-10-26$9.45$10.134,000——
2020-10-23$9.00$9.651,600——
2020-10-22$8.26$8.851,900——
2020-10-21$8.00$8.57600——
2020-10-20$8.00$8.57700——
2020-10-19$8.00$8.57600——
2020-10-16$8.00$8.57700——
2020-10-15$8.00$8.571,200——
2020-10-14$7.56$8.10800——
2020-10-13$7.56$8.102,200——
2020-10-12$7.79$8.354,900——
2020-10-09$7.00$7.502,000——
2020-10-08$7.49$8.030——
2020-10-07$7.49$8.033,300——
2020-10-06$6.94$7.44600——
2020-10-05$6.94$7.445,400——
2020-10-02$6.80$7.290——
2020-10-01$6.80$7.291,100——
2020-09-30$7.02$7.521,000——
2020-09-29$6.53$7.00900——
2020-09-28$6.50$6.97400——
2020-09-25$6.47$6.930——
2020-09-24$6.47$6.931,500——
2020-09-23$5.98$6.41300——
2020-09-22$6.43$6.891,200——
2020-09-21$6.30$6.751,700——
2020-09-18$6.45$6.912,700——
2020-09-17$6.68$7.16400——
2020-09-16$6.43$6.890——
2020-09-15$6.43$6.892,000——
2020-09-14$6.05$6.48200——
2020-09-11$6.49$6.96400——
2020-09-10$6.16$6.600——
2020-09-09$6.16$6.601,100——
2020-09-08$6.66$7.14900——
2020-09-04$6.25$6.70200——
2020-09-03$6.03$6.460——
2020-09-02$6.03$6.46700——
2020-09-01$6.00$6.430——
2020-08-31$6.00$6.43800——
2020-08-28$6.13$6.570——
2020-08-27$6.13$6.570——
2020-08-26$6.13$6.57700——
2020-08-25$6.42$6.882,800——
2020-08-24$6.27$6.72400——
2020-08-21$6.06$6.490——
2020-08-20$6.06$6.490——
2020-08-19$6.06$6.491,100——
2020-08-18$6.22$6.670——
2020-08-17$6.22$6.67400——
2020-08-14$6.48$6.94500——
2020-08-13$6.49$6.961,200——
2020-08-12$6.36$6.820——
2020-08-11$6.36$6.822,600——
2020-08-10$6.20$6.640——
2020-08-07$6.20$6.641,200——
2020-08-06$6.09$6.530——
2020-08-05$6.09$6.53600——
2020-08-04$6.09$6.530——
2020-08-03$6.09$6.53900——
2020-07-31$6.36$6.821,000——
2020-07-30$6.44$6.90900——
2020-07-29$6.37$6.83700——
2020-07-28$6.39$6.851,300——
2020-07-27$6.75$7.230——
2020-07-24$6.75$7.230——
2020-07-23$6.75$7.23800——
2020-07-22$6.60$7.071,300——
2020-07-21$6.80$7.291,100——
2020-07-20$6.30$6.75400——
2020-07-17$6.21$6.664,900——
2020-07-16$6.00$6.431,000——
2020-07-15$5.95$6.380——
2020-07-14$5.95$6.38400——
2020-07-13$5.80$6.22400——
2020-07-10$5.78$6.19600——
2020-07-09$5.65$6.06800——
2020-07-08$5.66$6.071,200——
2020-07-07$5.75$6.165,900——
2020-07-06$6.50$6.97300——
2020-07-02$6.20$6.640——
2020-07-01$6.20$6.64300——
2020-06-30$6.15$6.59500——
2020-06-29$6.13$6.57300——
2020-06-26$6.00$6.432,600——
2020-06-25$6.30$6.754,400——
2020-06-24$7.00$7.500——
2020-06-23$7.00$7.501,000——
2020-06-22$6.65$7.131,200——
2020-06-19$6.34$6.79900——
2020-06-18$7.00$7.500——
2020-06-17$7.00$7.500——
2020-06-16$7.00$7.500——
2020-06-15$7.00$7.502,300——
2020-06-12$7.01$7.511,300——
2020-06-11$7.01$7.511,100——
2020-06-10$7.32$7.851,900——
2020-06-09$7.78$8.343,100——
2020-06-08$7.43$7.963,900——
2020-06-05$7.34$7.871,500——
2020-06-04$7.12$7.63400——
2020-06-03$7.20$7.72200——
2020-06-02$7.00$7.500——
2020-06-01$7.00$7.50400——
2020-05-29$6.63$7.11900——
2020-05-28$7.43$7.962,300——
2020-05-27$6.87$7.360——
2020-05-26$6.87$7.36500——
2020-05-22$6.38$6.841,000——
2020-05-21$6.85$7.34300——
2020-05-20$6.50$6.970——
2020-05-19$6.50$6.97200——
2020-05-18$6.40$6.86700——
2020-05-15$5.98$6.41300——
2020-05-14$6.20$6.643,700——
2020-05-13$6.50$6.971,700——
2020-05-12$6.26$6.711,300——
2020-05-11$6.26$6.710——
2020-05-08$6.26$6.710——
2020-05-07$6.26$6.71200——
2020-05-06$6.26$6.711,600——
2020-05-05$6.00$6.43600——
2020-05-04$6.25$6.70500——
2020-05-01$6.25$6.700——
2020-04-30$6.25$6.700——
2020-04-29$6.25$6.703,600——
2020-04-28$6.30$6.750——
2020-04-27$6.30$6.751,000——
2020-04-24$6.01$6.44500——
2020-04-23$6.24$6.690——
2020-04-22$6.24$6.690——
2020-04-21$6.24$6.690——
2020-04-20$6.24$6.690——
2020-04-17$6.24$6.690——
2020-04-16$6.24$6.690——
2020-04-15$6.24$6.691,500——
2020-04-14$6.48$6.942,300——
2020-04-13$6.42$6.883,300——
2020-04-09$7.39$7.92600——
2020-04-08$7.55$8.09300——
2020-04-07$7.10$7.613,100——
2020-04-06$6.37$6.83600——
2020-04-03$6.25$6.70600——
2020-04-02$6.62$7.091,500——
2020-04-01$6.79$7.286,100——
2020-03-31$7.09$7.602,000——
2020-03-30$7.69$8.24600——
2020-03-27$7.21$7.73500——
2020-03-26$7.20$7.720——
2020-03-25$7.20$7.721,500——
2020-03-24$7.33$7.86700——
2020-03-23$7.16$7.671,300——
2020-03-20$6.94$7.441,900——
2020-03-19$7.01$7.510——
2020-03-18$7.01$7.51600——
2020-03-17$7.79$8.350——
2020-03-16$7.79$8.35600——
2020-03-13$7.45$7.98500——
2020-03-12$7.14$7.651,700——
2020-03-11$8.65$9.27500——
2020-03-10$8.98$9.621,100——
2020-03-09$8.48$9.094,600——
2020-03-06$10.37$10.37900——
2020-03-05$9.72$9.72700——
2020-03-04$10.44$10.44900——
2020-03-03$9.71$9.71700——
2020-03-02$9.04$9.04700——
2020-02-28$9.55$9.55300——
2020-02-27$10.05$10.050——
2020-02-26$10.05$10.050——
2020-02-25$10.05$10.051,600——
2020-02-24$9.85$9.850——
2020-02-21$9.85$9.85300——
2020-02-20$9.90$9.90800——
2020-02-19$10.18$10.181,400——
2020-02-18$10.20$10.20200——
2020-02-14$10.95$10.95100——
2020-02-13$10.25$10.250——
2020-02-12$10.25$10.25500——
2020-02-11$10.95$10.95200——
2020-02-10$10.45$10.45100——
2020-02-07$10.18$10.18200——
2020-02-06$10.23$10.230——
2020-02-05$10.23$10.230——
2020-02-04$10.23$10.23500——
2020-02-03$10.23$10.230——
2020-01-31$10.23$10.230——
2020-01-30$10.23$10.23100——
2020-01-29$10.28$10.28400——
2020-01-28$10.21$10.210——
2020-01-27$10.21$10.21200——
2020-01-24$10.23$10.230——
2020-01-23$10.23$10.233,300——
2020-01-22$10.26$10.260——
2020-01-21$10.26$10.26400——
2020-01-17$10.50$10.501,100——
2020-01-16$10.00$10.0013,500——
2020-01-15$9.91$9.91200——
2020-01-14$10.05$10.05300——
2020-01-13$10.10$10.101,000——
2020-01-10$10.10$10.1012,800——
2020-01-09$10.61$10.611,000——
2020-01-08$10.99$10.9911,000——
2020-01-07$10.65$10.652,900——
2020-01-06$10.76$10.76300——
2020-01-03$10.37$10.373,100——
2020-01-02$10.36$10.36900——