Grupo Simec, S.A.B. de C.V. - Price History
Stock symbol SIM is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SIM (Grupo Simec, S.A.B. de C.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $30.43 | $30.43 |
| January 2024 | $30.78 | $30.78 |
| December 2023 | $31.17 | $31.17 |
| November 2023 | $29.94 | $29.94 |
| October 2023 | $30.76 | $30.76 |
| September 2023 | $32.25 | $32.25 |
| August 2023 | $35.76 | $35.76 |
| July 2023 | $34.08 | $34.08 |
| June 2023 | $35 | $35 |
| May 2023 | $32 | $32 |
| April 2023 | $32.39 | $32.39 |
| March 2023 | $34.81 | $34.81 |
| February 2023 | $35.95 | $35.95 |
| January 2023 | $34.58 | $34.58 |
| December 2022 | $33.80 | $33.80 |
| November 2022 | $31.26 | $31.26 |
| October 2022 | $29.43 | $29.43 |
| September 2022 | $29.45 | $29.45 |
| August 2022 | $29.59 | $29.59 |
| July 2022 | $30.10 | $30.10 |
| June 2022 | $30.30 | $30.30 |
| May 2022 | $28.25 | $28.25 |
| April 2022 | $27.95 | $27.95 |
| March 2022 | $29.30 | $29.30 |
| February 2022 | $28.60 | $28.60 |
| January 2022 | $26 | $26 |
| December 2021 | $27 | $27 |
| November 2021 | $23.06 | $23.06 |
| October 2021 | $26.49 | $26.49 |
| September 2021 | $24.04 | $24.04 |
| August 2021 | $24.80 | $24.80 |
| July 2021 | $23.32 | $23.32 |
| June 2021 | $28.80 | $28.80 |
| May 2021 | $21.20 | $21.20 |
| April 2021 | $14.50 | $14.50 |
| March 2021 | $11.75 | $11.75 |
| February 2021 | $13.10 | $13.10 |
| January 2021 | $12.56 | $12.56 |
| December 2020 | $12.80 | $12.80 |
| November 2020 | $9.26 | $9.26 |
| October 2020 | $8.86 | $8.86 |
| September 2020 | $7.02 | $7.02 |
| August 2020 | $6 | $6 |
| July 2020 | $6.36 | $6.36 |
| June 2020 | $6.15 | $6.15 |
| May 2020 | $6.63 | $6.63 |
| April 2020 | $6.25 | $6.25 |
| March 2020 | $7.09 | $7.09 |
| February 2020 | $9 | $9.55 |
| January 2020 | $9.69 | $10.28 |
| December 2019 | $9.58 | $10.16 |
| November 2019 | $8.66 | $9.18 |
| October 2019 | $8.68 | $9.21 |
| September 2019 | $8.78 | $9.31 |
| August 2019 | $9.04 | $9.59 |
| July 2019 | $8.30 | $8.81 |
| June 2019 | $7.64 | $8.11 |
| May 2019 | $7.33 | $7.77 |
| April 2019 | $8.62 | $9.14 |
| March 2019 | $8.10 | $8.59 |
| February 2019 | $8.79 | $9.32 |
| January 2019 | $9.08 | $9.63 |
| December 2018 | $9.05 | $9.60 |
| November 2018 | $8.48 | $9 |
| October 2018 | $7.66 | $8.13 |
| September 2018 | $8.51 | $9.03 |
| August 2018 | $7.98 | $8.46 |
| July 2018 | $9.27 | $9.83 |
| June 2018 | $8.95 | $9.49 |
| May 2018 | $8.86 | $9.40 |
| April 2018 | $9.11 | $9.66 |
| March 2018 | $8.58 | $9.10 |
| February 2018 | $9.24 | $9.80 |
| January 2018 | $9.66 | $10.25 |
| December 2017 | $8.81 | $9.35 |
| November 2017 | $9.81 | $10.41 |
| October 2017 | $9.28 | $9.85 |
| September 2017 | $9.68 | $10.27 |
| August 2017 | $10.09 | $10.70 |
| July 2017 | $10.09 | $10.70 |
| June 2017 | $10.12 | $10.73 |
| May 2017 | $9.48 | $10.06 |
| April 2017 | $10.48 | $11.12 |
| March 2017 | $12.18 | $12.92 |
| February 2017 | $13.45 | $14.27 |
| January 2017 | $13.01 | $13.80 |
| December 2016 | $13.53 | $14.35 |
| November 2016 | $10.53 | $11.17 |
| October 2016 | $9.93 | $10.53 |
| September 2016 | $8.73 | $9.26 |
| August 2016 | $8.62 | $9.14 |
| July 2016 | $6.32 | $6.70 |
| June 2016 | $7.06 | $7.49 |
| May 2016 | $8.58 | $9.10 |
| April 2016 | $9.39 | $9.96 |
| March 2016 | $7.68 | $8.15 |
| February 2016 | $6.53 | $6.93 |
| January 2016 | $5.87 | $6.23 |
| December 2015 | $6.30 | $6.68 |
| November 2015 | $6.70 | $7.11 |
| October 2015 | $7.73 | $8.20 |
| September 2015 | $6.95 | $7.38 |
| August 2015 | $7.76 | $8.23 |
| July 2015 | $8.04 | $8.53 |
| June 2015 | $8.22 | $8.72 |
| May 2015 | $8.50 | $9.02 |
| April 2015 | $7.52 | $7.98 |
| March 2015 | $7.67 | $8.14 |
| February 2015 | $8.39 | $8.90 |
| January 2015 | $7.77 | $8.24 |
| December 2014 | $9.31 | $9.88 |
| November 2014 | $10.47 | $11.11 |
| October 2014 | $12.53 | $13.29 |
| September 2014 | $12.58 | $13.35 |
| August 2014 | $12.62 | $13.39 |
| July 2014 | $13.66 | $14.49 |
| June 2014 | $13.15 | $13.95 |
| May 2014 | $12.44 | $13.20 |
| April 2014 | $10.63 | $11.28 |
| March 2014 | $10.78 | $11.43 |
| February 2014 | $11.50 | $12.20 |
| January 2014 | $10.45 | $11.09 |
| December 2013 | $11.56 | $12.26 |
| November 2013 | $10.46 | $11.10 |
| October 2013 | $10.49 | $11.13 |
| September 2013 | $11.25 | $11.93 |
| August 2013 | $10.29 | $10.92 |
| July 2013 | $11.16 | $11.84 |
| June 2013 | $12.71 | $13.48 |
| May 2013 | $12.89 | $13.67 |
| April 2013 | $12.93 | $13.72 |
| March 2013 | $13.40 | $14.22 |
| February 2013 | $12.13 | $12.87 |
| January 2013 | $14.06 | $14.92 |
| December 2012 | $13.48 | $14.30 |
| November 2012 | $12.04 | $12.77 |
| October 2012 | $11.44 | $12.14 |
| September 2012 | $11.39 | $12.09 |
| August 2012 | $10.32 | $10.95 |
| July 2012 | $9.24 | $9.80 |
| June 2012 | $8.90 | $9.44 |
| May 2012 | $8.30 | $8.80 |
| April 2012 | $8.80 | $9.33 |
| March 2012 | $8.83 | $9.37 |
| February 2012 | $7.64 | $8.11 |
| January 2012 | $7.22 | $7.66 |
| December 2011 | $6.69 | $7.10 |
| November 2011 | $6.76 | $7.17 |
| October 2011 | $6.13 | $6.50 |
| September 2011 | $5.77 | $6.12 |
| August 2011 | $6.48 | $6.87 |
| July 2011 | $6.60 | $7 |
| June 2011 | $7.11 | $7.54 |
| May 2011 | $7.56 | $8.02 |
| April 2011 | $8.07 | $8.56 |
| March 2011 | $8.01 | $8.50 |
| February 2011 | $7.48 | $7.93 |
| January 2011 | $7.79 | $8.26 |
| December 2010 | $7.38 | $7.83 |
| November 2010 | $6.84 | $7.26 |
| October 2010 | $6.82 | $7.24 |
| September 2010 | $6.86 | $7.28 |
| August 2010 | $6.81 | $7.22 |
| July 2010 | $6.31 | $6.69 |
| June 2010 | $6.78 | $7.19 |
| May 2010 | $6.94 | $7.36 |
| April 2010 | $7.88 | $8.36 |
| March 2010 | $8.15 | $8.65 |
| February 2010 | $7.16 | $7.59 |
| January 2010 | $6.67 | $7.08 |
| December 2009 | $7.92 | $8.40 |
| November 2009 | $7.42 | $7.87 |
| October 2009 | $6.88 | $7.30 |
| September 2009 | $7.68 | $8.15 |
| August 2009 | $7.67 | $8.14 |
| July 2009 | $6.59 | $6.99 |
| June 2009 | $6.65 | $7.05 |
| May 2009 | $5.99 | $6.35 |
| April 2009 | $4.24 | $4.50 |
| March 2009 | $4.05 | $4.30 |
| February 2009 | $4.31 | $4.57 |
| January 2009 | $4.34 | $4.60 |
| December 2008 | $4.67 | $4.95 |
| November 2008 | $4.34 | $4.60 |
| October 2008 | $5.19 | $5.51 |
| September 2008 | $8.37 | $8.88 |
| August 2008 | $12.54 | $13.30 |
| July 2008 | $14.99 | $15.90 |
| June 2008 | $15.91 | $16.88 |
| May 2008 | $14.23 | $15.10 |
| April 2008 | $11.41 | $1.21 |
| March 2008 | $10.49 | $1.11 |
| February 2008 | $10.20 | $1.08 |
| January 2008 | $9.57 | $1.02 |
| December 2007 | $9.76 | $1.04 |
| November 2007 | $9.02 | $0.96 |
| October 2007 | $9.94 | $1.06 |
| September 2007 | $9.84 | $1.04 |
| August 2007 | $9.68 | $1.03 |
| July 2007 | $11.17 | $1.18 |
| June 2007 | $11.76 | $1.25 |
| May 2007 | $12.66 | $1.34 |
| April 2007 | $11.93 | $1.27 |
| March 2007 | $11.62 | $1.23 |
| February 2007 | $10.68 | $1.13 |
| January 2007 | $13.70 | $1.45 |
| December 2006 | $13.55 | $1.44 |
| November 2006 | $19.43 | $2.06 |
| October 2006 | $16.12 | $1.71 |
| September 2006 | $13.35 | $1.42 |
| August 2006 | $11.10 | $1.18 |
| July 2006 | $9.72 | $1.03 |
| June 2006 | $7.30 | $0.77 |
| May 2006 | $6.66 | $0.71 |
| April 2006 | $6.63 | $0.70 |
| March 2006 | $6.63 | $0.70 |
| February 2006 | $4.86 | $0.52 |
| January 2006 | $5 | $0.53 |
| December 2005 | $3.73 | $0.40 |
| November 2005 | $3.79 | $0.40 |
| October 2005 | $3.82 | $0.40 |
| September 2005 | $4.20 | $0.44 |
| August 2005 | $4.32 | $0.46 |
| July 2005 | $4.82 | $0.51 |
| June 2005 | $3.86 | $0.41 |
| May 2005 | $3.76 | $0.40 |
| April 2005 | $3.87 | $0.41 |
| March 2005 | $4.29 | $0.46 |
| February 2005 | $6.83 | $0.72 |
| January 2005 | $6.79 | $0.72 |
| December 2004 | $7.26 | $0.77 |
| November 2004 | $4.93 | $0.52 |
| October 2004 | $3.35 | $0.36 |
| September 2004 | $3.68 | $0.39 |
| August 2004 | $2.85 | $0.30 |
| July 2004 | $3.11 | $0.33 |
| June 2004 | $2.97 | $0.32 |
| May 2004 | $2.32 | $0.25 |
| April 2004 | $2.38 | $0.25 |
| March 2004 | $3.09 | $0.33 |
| February 2004 | $2.12 | $0.22 |
| January 2004 | $2.34 | $0.25 |
| December 2003 | $3.01 | $0.32 |
| November 2003 | $1.08 | $0.12 |
| October 2003 | $1.14 | $0.12 |
| September 2003 | $1.46 | $0.16 |
| August 2003 | $0.95 | $0.10 |
| July 2003 | $1.08 | $0.12 |
| June 2003 | $1.17 | $1.25 |
| May 2003 | $1.18 | $0.12 |
| April 2003 | $1.27 | $0.14 |
| March 2003 | $1.32 | $0.14 |
| February 2003 | $1.46 | $0.16 |
| January 2003 | $0.85 | $0.09 |
| December 2002 | $0.85 | $0.09 |
| November 2002 | $0.90 | $0.10 |
| October 2002 | $0.90 | $0.10 |
| September 2002 | $0.92 | $0.10 |
| August 2002 | $0.90 | $0.10 |
| July 2002 | $0.94 | $0.10 |
| June 2002 | $1.46 | $0.16 |
| May 2002 | $1.60 | $0.17 |
| April 2002 | $1.34 | $0.14 |
| March 2002 | $1.23 | $0.13 |
| February 2002 | $1.13 | $0.12 |
| January 2002 | $1.04 | $0.11 |
| December 2001 | $1.19 | $0.13 |
| November 2001 | $1.23 | $0.13 |
| October 2001 | $0.94 | $0.10 |
| September 2001 | $1.04 | $0.11 |
| August 2001 | $1.41 | $0.15 |
| July 2001 | $1.32 | $0.14 |
| June 2001 | $1.41 | $0.15 |
| May 2001 | $1.46 | $0.16 |
| April 2001 | $1.18 | $0.12 |
| March 2001 | $1.70 | $0.18 |
| February 2001 | $1.84 | $0.20 |
| January 2001 | $1.86 | $0.20 |
| December 2000 | $1.88 | $0.20 |
| November 2000 | $2.59 | $0.28 |
| October 2000 | $2.71 | $0.29 |
| September 2000 | $3.12 | $0.33 |
| August 2000 | $3.12 | $0.33 |
| July 2000 | $2.95 | $0.31 |
| June 2000 | $3.42 | $0.36 |
| May 2000 | $3.54 | $0.38 |
| April 2000 | $3.54 | $0.38 |
| March 2000 | $4.71 | $0.50 |
| February 2000 | $3.65 | $0.39 |
| January 2000 | $3.42 | $0.36 |
| December 1999 | $4.36 | $0.46 |
| November 1999 | $4.48 | $0.48 |
| October 1999 | $2.36 | $0.25 |
| September 1999 | $1.30 | $0.14 |
| August 1999 | $1.59 | $0.17 |
| July 1999 | $1.77 | $0.19 |
| June 1999 | $2.24 | $0.24 |
| May 1999 | $1.53 | $0.16 |
| April 1999 | $1.77 | $0.19 |
| March 1999 | $2.24 | $0.24 |
| February 1999 | $0.94 | $0.10 |
| January 1999 | $1.06 | $0.11 |
| December 1998 | $1.24 | $0.13 |
| November 1998 | $1.36 | $0.14 |
| October 1998 | $1.53 | $0.16 |
| September 1998 | $1.41 | $0.15 |
| August 1998 | $1.65 | $0.18 |
| July 1998 | $3.06 | $0.32 |
| June 1998 | $2.77 | $0.29 |
| May 1998 | $2.77 | $0.29 |
| April 1998 | $4.24 | $0.45 |
| March 1998 | $4.65 | $0.49 |
| February 1998 | $2.83 | $0.30 |
| January 1998 | $3.54 | $0.38 |
| December 1997 | $4.36 | $0.46 |
| November 1997 | $4.71 | $0.50 |
| October 1997 | $5.01 | $0.53 |
| September 1997 | $6.60 | $0.70 |
| August 1997 | $3.42 | $0.36 |
| July 1997 | $3.77 | $0.40 |
| June 1997 | $3.42 | $0.36 |
| May 1997 | $3.42 | $0.36 |
| April 1997 | $3.06 | $0.32 |
| March 1997 | $3.18 | $0.34 |
| February 1997 | $4.24 | $0.45 |
| January 1997 | $4.01 | $0.42 |
| December 1996 | $2.95 | $0.31 |
| November 1996 | $3.65 | $0.39 |
| October 1996 | $3.06 | $0.32 |
| September 1996 | $4.01 | $0.42 |
| August 1996 | $4.36 | $0.46 |
| July 1996 | $4.01 | $0.42 |
| June 1996 | $4.71 | $0.50 |
| May 1996 | $5.54 | $0.59 |
| April 1996 | $5.42 | $0.58 |
| March 1996 | $4.36 | $0.46 |
| February 1996 | $4.83 | $0.51 |
| January 1996 | $7.07 | $0.75 |
| December 1995 | $5.89 | $0.62 |
| November 1995 | $6.36 | $0.68 |
| October 1995 | $6.13 | $0.65 |
| September 1995 | $8.72 | $0.92 |
| August 1995 | $9.78 | $1.04 |
| July 1995 | $10.02 | $1.06 |
| June 1995 | $9.31 | $0.99 |
| May 1995 | $9.07 | $0.96 |
| April 1995 | $9.43 | $1 |
| March 1995 | $5.07 | $0.54 |
| February 1995 | $3.77 | $0.40 |
| January 1995 | $10.96 | $1.16 |
| December 1994 | $14.26 | $1.51 |
| November 1994 | $21.68 | $2.30 |
| October 1994 | $23.33 | $2.48 |
| September 1994 | $26.40 | $2.80 |
| August 1994 | $26.40 | $2.80 |
| July 1994 | $22.86 | $2.42 |
| June 1994 | $18.26 | $1.94 |
| May 1994 | $23.57 | $2.50 |
| April 1994 | $18.97 | $2.01 |
| March 1994 | $25.22 | $2.68 |
| February 1994 | $25.92 | $2.75 |
| January 1994 | $29.69 | $3.15 |
| December 1993 | $31.11 | $3.30 |
| November 1993 | $20.38 | $2.16 |
| October 1993 | $17.09 | $1.81 |
| September 1993 | $15.32 | $1.62 |
| August 1993 | $16.03 | $1.70 |
| July 1993 | $12.61 | $1.34 |
SIM
Price: $30.43
52 week price:
Dividend Yield: 4.68%
Payout Ratio Range:
Earnings Per Share: 1.49 USD
P/E Ratio: 20.66
Exchange: ASE
Sector: Basic Materials
Industry: Steel
Volume: 301
Market Capitalization: 5.3 billion