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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$31.17$33.412,900——
2023-12-28$31.33$33.58400——
2023-12-27$32.36$34.685,800——
2023-12-26$31.80$34.080——
2023-12-22$31.80$34.080——
2023-12-21$31.80$34.080——
2023-12-20$31.80$34.080——
2023-12-19$31.80$34.080——
2023-12-18$31.80$34.080——
2023-12-15$31.80$34.080——
2023-12-14$31.80$34.081,800——
2023-12-13$30.18$32.340——
2023-12-12$30.18$32.340——
2023-12-11$30.18$32.34200——
2023-12-08$29.75$31.88200——
2023-12-07$29.75$31.880——
2023-12-06$29.75$31.88300——
2023-12-05$31.00$33.221,900——
2023-12-04$31.75$34.030——
2023-12-01$31.75$34.032,900——
2023-11-30$29.94$32.09300——
2023-11-29$29.94$32.091,000——
2023-11-28$30.16$32.322,800——
2023-11-27$30.76$32.970——
2023-11-24$30.76$32.97500——
2023-11-22$30.30$32.472,400——
2023-11-21$32.18$34.493,600——
2023-11-20$31.00$33.226,300——
2023-11-17$34.29$36.750——
2023-11-16$34.29$36.75400——
2023-11-15$33.44$35.84300——
2023-11-14$33.44$35.84400——
2023-11-13$32.40$34.720——
2023-11-10$32.40$34.720——
2023-11-09$32.40$34.720——
2023-11-08$32.40$34.72200——
2023-11-07$33.99$36.430——
2023-11-06$33.99$36.431,100——
2023-11-03$33.43$35.833,700——
2023-11-02$28.40$30.440——
2023-11-01$28.40$30.44800——
2023-10-31$30.76$32.970——
2023-10-30$30.76$32.970——
2023-10-27$30.76$32.97200——
2023-10-26$31.00$33.220——
2023-10-25$31.00$33.220——
2023-10-24$31.00$33.220——
2023-10-23$31.00$33.220——
2023-10-20$31.00$33.222,700——
2023-10-19$31.00$33.221,600——
2023-10-18$30.75$32.962,000——
2023-10-17$31.10$33.330——
2023-10-16$31.10$33.330——
2023-10-13$31.10$33.330——
2023-10-12$31.10$33.331,700——
2023-10-11$33.50$35.901,000——
2023-10-10$32.30$34.620——
2023-10-09$32.30$34.620——
2023-10-06$32.30$34.620——
2023-10-05$32.30$34.62800——
2023-10-04$32.25$34.560——
2023-10-03$32.25$34.56500——
2023-10-02$32.25$34.560——
2023-09-29$32.25$34.56500——
2023-09-28$34.50$36.970——
2023-09-27$34.50$36.97300——
2023-09-26$34.50$36.971,100——
2023-09-25$34.00$36.442,900——
2023-09-22$33.66$36.070——
2023-09-21$33.66$36.070——
2023-09-20$33.66$36.07300——
2023-09-19$33.66$36.070——
2023-09-18$33.66$36.07500——
2023-09-15$32.78$35.130——
2023-09-14$32.78$35.130——
2023-09-13$32.78$35.13500——
2023-09-12$35.76$38.320——
2023-09-11$35.76$38.320——
2023-09-08$35.76$38.32400——
2023-09-07$35.76$38.320——
2023-09-06$35.76$38.32300——
2023-09-05$35.76$38.320——
2023-09-01$35.76$38.320——
2023-08-31$35.76$38.320——
2023-08-30$35.76$38.320——
2023-08-29$35.76$38.320——
2023-08-28$35.76$38.320——
2023-08-25$35.76$38.32300——
2023-08-24$35.12$37.640——
2023-08-23$35.12$37.640——
2023-08-22$35.12$37.64500——
2023-08-21$34.52$37.002,700——
2023-08-18$35.50$38.050——
2023-08-17$35.50$38.050——
2023-08-16$35.50$38.05200——
2023-08-15$37.00$39.650——
2023-08-14$37.00$39.650——
2023-08-11$37.00$39.65400——
2023-08-10$37.00$39.651,100——
2023-08-09$37.00$39.65500——
2023-08-08$31.52$33.780——
2023-08-07$31.52$33.78100——
2023-08-04$31.52$33.780——
2023-08-03$31.52$33.780——
2023-08-02$31.52$33.780——
2023-08-01$31.52$33.781,600——
2023-07-31$34.08$36.520——
2023-07-28$34.08$36.520——
2023-07-27$34.08$36.52200——
2023-07-26$34.95$37.46300——
2023-07-25$34.95$37.46900——
2023-07-24$35.00$37.510——
2023-07-21$35.00$37.510——
2023-07-20$35.00$37.51800——
2023-07-19$34.97$37.480——
2023-07-18$34.97$37.480——
2023-07-17$34.97$37.480——
2023-07-14$34.97$37.480——
2023-07-13$34.97$37.48600——
2023-07-12$34.97$37.48900——
2023-07-11$35.00$37.510——
2023-07-10$35.00$37.512,800——
2023-07-07$35.00$37.51500——
2023-07-06$35.00$37.510——
2023-07-05$35.00$37.510——
2023-07-03$35.00$37.510——
2023-06-30$35.00$37.510——
2023-06-29$35.00$37.511,500——
2023-06-28$34.10$36.556,000——
2023-06-27$33.14$35.5210,200——
2023-06-26$33.16$35.542,300——
2023-06-23$33.00$35.37800——
2023-06-22$32.66$35.00700——
2023-06-21$33.65$36.06300——
2023-06-20$32.66$35.001,000——
2023-06-16$31.05$33.280——
2023-06-15$31.05$33.280——
2023-06-14$31.05$33.281,500——
2023-06-13$33.23$35.613,900——
2023-06-12$31.00$33.223,000——
2023-06-09$30.20$32.371,900——
2023-06-08$33.12$35.500——
2023-06-07$33.12$35.501,400——
2023-06-06$34.95$37.46500——
2023-06-05$33.16$35.541,400——
2023-06-02$33.21$35.590——
2023-06-01$33.21$35.591,000——
2023-05-31$32.00$34.301,000——
2023-05-30$32.00$34.302,100——
2023-05-26$32.50$34.830——
2023-05-25$32.50$34.83300——
2023-05-24$32.00$34.301,200——
2023-05-23$31.60$33.87600——
2023-05-22$29.10$31.19400——
2023-05-19$31.76$34.041,300——
2023-05-18$31.29$33.530——
2023-05-17$31.29$33.530——
2023-05-16$31.29$33.532,900——
2023-05-15$31.52$33.78200——
2023-05-12$31.76$34.040——
2023-05-11$31.76$34.040——
2023-05-10$31.76$34.04700——
2023-05-09$33.00$35.37400——
2023-05-08$32.00$34.30600——
2023-05-05$32.19$34.500——
2023-05-04$32.19$34.500——
2023-05-03$32.19$34.501,400——
2023-05-02$35.01$37.528,700——
2023-05-01$32.35$34.671,600——
2023-04-28$32.39$34.710——
2023-04-27$32.39$34.71100——
2023-04-26$34.73$37.220——
2023-04-25$34.73$37.220——
2023-04-24$34.73$37.220——
2023-04-21$34.73$37.220——
2023-04-20$34.73$37.220——
2023-04-19$34.73$37.221,700——
2023-04-18$36.27$38.87900——
2023-04-17$36.24$38.840——
2023-04-14$36.24$38.840——
2023-04-13$36.24$38.841,100——
2023-04-12$35.22$37.750——
2023-04-11$35.22$37.751,200——
2023-04-10$36.51$39.13500——
2023-04-06$33.51$35.910——
2023-04-05$33.51$35.910——
2023-04-04$33.51$35.918,300——
2023-04-03$34.81$37.310——
2023-03-31$34.81$37.310——
2023-03-30$34.81$37.310——
2023-03-29$34.81$37.31600——
2023-03-28$34.81$37.310——
2023-03-27$34.81$37.310——
2023-03-24$34.81$37.310——
2023-03-23$34.81$37.310——
2023-03-22$34.81$37.310——
2023-03-21$34.81$37.31500——
2023-03-20$34.24$36.700——
2023-03-17$34.24$36.700——
2023-03-16$34.24$36.700——
2023-03-15$34.24$36.700——
2023-03-14$34.24$36.700——
2023-03-13$34.24$36.70300——
2023-03-10$35.73$38.29300——
2023-03-09$35.73$38.290——
2023-03-08$35.73$38.29800——
2023-03-07$35.72$38.280——
2023-03-06$35.72$38.28300——
2023-03-03$34.06$36.501,000——
2023-03-02$34.05$36.490——
2023-03-01$34.05$36.49300——
2023-02-28$35.95$38.531,700——
2023-02-27$34.53$37.010——
2023-02-24$34.53$37.010——
2023-02-23$34.53$37.011,400——
2023-02-22$36.00$38.580——
2023-02-21$36.00$38.580——
2023-02-17$36.00$38.580——
2023-02-16$36.00$38.580——
2023-02-15$36.00$38.580——
2023-02-14$36.00$38.58600——
2023-02-13$36.20$38.8010,000——
2023-02-10$36.10$38.692,400——
2023-02-09$33.10$35.470——
2023-02-08$33.10$35.470——
2023-02-07$33.10$35.47300——
2023-02-06$33.10$35.470——
2023-02-03$33.10$35.470——
2023-02-02$33.10$35.471,800——
2023-02-01$33.35$35.74600——
2023-01-31$34.58$37.06700——
2023-01-30$31.75$34.030——
2023-01-27$31.75$34.030——
2023-01-26$31.75$34.031,700——
2023-01-25$32.63$34.970——
2023-01-24$32.63$34.970——
2023-01-23$32.63$34.971,500——
2023-01-20$35.33$37.861,000——
2023-01-19$32.42$34.750——
2023-01-18$32.42$34.750——
2023-01-17$32.42$34.75700——
2023-01-13$32.70$35.055,300——
2023-01-12$32.33$34.650——
2023-01-11$32.33$34.650——
2023-01-10$32.33$34.65700——
2023-01-09$34.19$36.64400——
2023-01-06$36.96$39.61400——
2023-01-05$36.96$39.610——
2023-01-04$36.96$39.61300——
2023-01-03$35.00$37.511,000——