Grupo SimecB. de C.V. Stock Price History
NYSE: SIMIndustrialsSteel/Iron OreUSD
28.700.00 (0.00%)
At close: Oct 5, 2:30 PM ET · Delayed 15 min
SIM price history at a glance
The price history for Grupo SimecB. de C.V. (SIM) on this page begins on June 28, 1993, when the stock closed at $13.75; it most recently closed at $28.70 on October 5, 2026. The highest price in this record is $38.22, reached on April 10, 2023; the latest close is 24.9% below that peak. Across the 32 complete calendar years in the table, SIM finished higher in 14 and lower in 18. Its best year was 2006 (+262.9%) and its worst was 1998 (-73.8%).
Over roughly 33 years the share price changed +108.7%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, SIM has gained 7.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $38.22
- Date of high
- Apr 10, 2023
- Low since 1993
- $0.75
- Date of low
- Mar 1, 1999
- 52-week high
- $34.59
- 52-week low
- $26.00
- IPO year
- 1998
- Last close
- $28.70
SIM returns
1 week
-0.52%
1 month
+7.89%
3 months
-3.82%
6 months
-6.82%
Year to date
-3.24%
1 year
+7.09%
3 years
-7.72%
5 years
+27.50%
SIM price return, excluding dividends.
SIM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.70 | -3.24% |
| 2025 | 29.66 | +11.17% |
| 2024 | 26.68 | -14.40% |
| 2023 | 31.17 | -7.78% |
| 2022 | 33.80 | +25.19% |
| 2021 | 27.00 | +110.94% |
| 2020 | 12.80 | +23.43% |
| 2019 | 10.37 | +6.47% |
| 2018 | 9.74 | +4.17% |
| 2017 | 9.35 | -34.84% |
| 2016 | 14.35 | +114.82% |
| 2015 | 6.68 | -30.42% |
| 2014 | 9.60 | -19.46% |
| 2013 | 11.92 | -18.24% |
| 2012 | 14.58 | +105.35% |
| 2011 | 7.10 | -9.32% |
| 2010 | 7.83 | -6.79% |
| 2009 | 8.40 | +63.42% |
| 2008 | 5.14 | -50.48% |
| 2007 | 10.38 | -27.77% |
| 2006 | 14.37 | +262.88% |
| 2005 | 3.96 | -48.57% |
| 2004 | 7.70 | +165.52% |
| 2003 | 2.90 | +222.22% |
| 2002 | 0.90 | -28.57% |
| 2001 | 1.26 | -37.00% |
| 2000 | 2.00 | -56.76% |
| 1999 | 4.63 | +252.38% |
| 1998 | 1.31 | -73.75% |
| 1997 | 5.00 | +53.85% |
| 1996 | 3.25 | -48.00% |
| 1995 | 6.25 | -58.68% |
| 1994 | 15.13 | -54.17% |
| 1993* | 33.00 | +140.00% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
SIM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | |
| 28.70 | 28.70 | 28.70 | 28.70 | +2.50% | |
| 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | |
| 28.00 | 28.00 | 28.00 | 28.00 | -5.15% | |
| 29.10 | 29.53 | 28.90 | 29.52 | +2.32% | |
| 29.40 | 29.40 | 28.79 | 28.85 | -0.48% | |
| 28.99 | 28.99 | 28.99 | 28.99 | +0.49% | |
| 29.70 | 30.00 | 28.85 | 28.85 | -3.51% | |
| 28.00 | 29.90 | 28.00 | 29.90 | +8.93% | |
| 27.45 | 27.45 | 27.45 | 27.45 | 0.00% | |
| 26.00 | 27.45 | 26.00 | 27.45 | +5.58% | |
| 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | |
| 26.00 | 26.00 | 26.00 | 26.00 | -5.45% | |
| 27.50 | 27.50 | 27.50 | 27.50 | +4.17% | |
| 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | |
| 29.00 | 30.30 | 26.40 | 26.40 | 0.00% | |
| 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | |
| 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | |
| 26.40 | 26.50 | 26.40 | 26.50 | -0.38% | |
| 26.60 | 26.60 | 26.60 | 26.60 | 0.00% | |
| 26.60 | 26.60 | 26.60 | 26.60 | 0.00% | |
| 26.61 | 26.61 | 26.60 | 26.60 | -7.64% | |
| 27.25 | 28.80 | 27.25 | 28.80 | -4.89% | |
| 30.28 | 30.28 | 30.28 | 30.28 | 0.00% | |
| 30.28 | 30.28 | 30.28 | 30.28 | 0.00% | |
| 30.28 | 30.28 | 30.28 | 30.28 | 0.00% | |
| 30.28 | 30.28 | 30.28 | 30.28 | 0.00% | |
| 30.28 | 30.28 | 30.28 | 30.28 | 0.00% | |
| 30.28 | 30.28 | 30.28 | 30.28 | +3.24% | |
| 29.33 | 29.33 | 29.33 | 29.33 | -0.58% | |
| 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | |
| 29.80 | 29.80 | 29.50 | 29.50 | +7.27% | |
| 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | |
| 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | |
| 27.05 | 27.50 | 27.05 | 27.50 | -9.84% | |
| 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | |
| 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | |
| 31.31 | 31.31 | 30.50 | 30.50 | -0.10% | |
| 31.56 | 31.74 | 30.53 | 30.53 | -0.84% | |
| 30.79 | 30.79 | 30.79 | 30.79 | 0.00% | |
| 31.00 | 31.00 | 30.79 | 30.79 | -0.06% | |
| 30.81 | 30.81 | 30.81 | 30.81 | +2.60% | |
| 30.03 | 30.03 | 30.03 | 30.03 | 0.00% | |
| 30.00 | 31.80 | 27.93 | 30.03 | +4.63% | |
| 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | |
| 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | |
| 30.00 | 30.00 | 28.10 | 28.70 | +4.36% | |
| 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | |
| 28.99 | 28.99 | 27.50 | 27.50 | -3.51% | |
| 28.35 | 28.50 | 28.35 | 28.50 | -0.87% | |
| 27.90 | 28.75 | 26.60 | 28.75 | +8.45% | |
| 27.91 | 28.01 | 26.51 | 26.51 | -5.32% | |
| 28.00 | 28.20 | 27.75 | 28.00 | +2.94% | |
| 28.30 | 28.45 | 27.20 | 27.20 | -5.88% | |
| 28.90 | 28.90 | 28.90 | 28.90 | -3.15% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 29.84 | 29.84 | 29.84 | 29.84 | 0.00% | |
| 30.66 | 30.66 | 29.84 | 29.84 | -0.96% | |
| 30.13 | 30.13 | 30.13 | 30.13 | 0.00% | |
| 30.13 | 30.13 | 30.13 | 30.13 | 0.00% | |
| 30.13 | 30.13 | 30.13 | 30.13 | 0.00% | |
| 30.13 | 30.13 | 30.13 | 30.13 | 0.00% | |
| 30.13 | 30.13 | 30.13 | 30.13 | 0.00% | |
| 30.13 | 30.13 | 30.13 | 30.13 | 0.00% | |
| 30.13 | 30.13 | 30.13 | 30.13 | 0.00% | |
| 30.13 | 30.13 | 30.13 | 30.13 | 0.00% | |
| 30.13 | 30.13 | 30.13 | 30.13 | 0.00% | |
| 30.04 | 30.60 | 30.00 | 30.13 | +0.27% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | |
| 30.05 | 30.05 | 30.05 | 30.05 | +0.10% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.02 | 30.02 | 30.02 | 30.02 | 0.00% | |
| 30.81 | 31.50 | 30.02 | 30.02 | +7.18% | |
| 28.01 | 28.01 | 28.01 | 28.01 | 0.00% | |
| 28.01 | 28.01 | 28.01 | 28.01 | 0.00% | |
| 28.01 | 28.01 | 28.01 | 28.01 | 0.00% | |
| 28.01 | 28.01 | 28.01 | 28.01 | 0.00% | |
| 28.01 | 28.01 | 28.01 | 28.01 | -8.79% | |
| 30.71 | 30.71 | 30.71 | 30.71 | 0.00% | |
| 30.71 | 30.71 | 30.71 | 30.71 | 0.00% | |
| 30.71 | 30.71 | 30.71 | 30.71 | -1.10% | |
| 31.05 | 31.05 | 31.05 | 31.05 | 0.00% | |
| 31.05 | 31.05 | 31.05 | 31.05 | 0.00% | |
| 31.05 | 31.05 | 31.05 | 31.05 | 0.00% | |
| 31.05 | 31.05 | 31.05 | 31.05 | 0.00% | |
| 31.05 | 31.05 | 31.05 | 31.05 | +0.98% | |
| 30.75 | 30.75 | 30.75 | 30.75 | 0.00% | |
| 30.87 | 30.87 | 30.75 | 30.75 | +6.03% | |
| 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | |
| 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | |
| 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | |
| 29.00 | 29.00 | 29.00 | 29.00 | -15.57% | |
| 34.35 | 34.35 | 34.35 | 34.35 | +11.53% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | |
| 31.77 | 31.77 | 30.65 | 30.80 | -5.17% | |
| 32.48 | 32.48 | 32.48 | 32.48 | 0.00% | |
| 32.48 | 32.48 | 32.48 | 32.48 | 0.00% | |
| 31.00 | 32.48 | 31.00 | 32.48 | +4.77% | |
| 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | |
| 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | |
| 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | |
| 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | |
| 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | |
| 31.72 | 31.72 | 31.00 | 31.00 | +0.81% | |
| 28.71 | 30.75 | 28.71 | 30.75 | +3.08% | |
| 29.83 | 29.83 | 29.83 | 29.83 | 0.00% | |
| 29.83 | 29.83 | 29.83 | 29.83 | 0.00% | |
| 29.83 | 29.83 | 29.83 | 29.83 | -5.24% | |
| 31.48 | 31.48 | 31.48 | 31.48 | 0.00% | |
| 31.50 | 31.68 | 31.48 | 31.48 | -0.06% | |
| 31.50 | 31.50 | 31.50 | 31.50 | 0.00% | |
| 31.50 | 31.50 | 31.50 | 31.50 | 0.00% | |
| 31.00 | 31.50 | 31.00 | 31.50 | +8.62% | |
| 29.00 | 29.00 | 29.00 | 29.00 | -0.92% | |
| 29.27 | 29.27 | 29.27 | 29.27 | 0.00% | |
| 29.27 | 29.27 | 29.27 | 29.27 | 0.00% | |
| 29.27 | 29.27 | 29.27 | 29.27 | 0.00% | |
| 29.27 | 29.27 | 29.27 | 29.27 | 0.00% | |
| 29.27 | 29.27 | 29.27 | 29.27 | 0.00% | |
| 27.51 | 29.27 | 27.51 | 29.27 | -4.06% | |
| 30.51 | 30.51 | 30.51 | 30.51 | 0.00% | |
| 30.44 | 30.51 | 30.44 | 30.51 | +5.28% | |
| 28.98 | 28.98 | 28.98 | 28.98 | -4.92% | |
| 30.48 | 30.48 | 30.48 | 30.48 | 0.00% | |
| 30.48 | 30.48 | 30.48 | 30.48 | +0.13% | |
| 30.44 | 30.44 | 30.44 | 30.44 | 0.00% | |
| 30.44 | 30.44 | 30.44 | 30.44 | 0.00% | |
| 30.44 | 30.44 | 30.44 | 30.44 | 0.00% | |
| 30.44 | 30.44 | 30.44 | 30.44 | +2.63% | |
| 29.66 | 29.66 | 29.66 | 29.66 | 0.00% | |
| 29.66 | 29.66 | 29.66 | 29.66 | 0.00% | |
| 30.00 | 30.29 | 29.66 | 29.66 | +1.13% | |
| 29.33 | 29.33 | 29.33 | 29.33 | 0.00% | |
| 29.33 | 29.33 | 29.33 | 29.33 | 0.00% | |
| 29.33 | 29.33 | 29.33 | 29.33 | 0.00% | |
| 29.33 | 29.33 | 29.33 | 29.33 | 0.00% | |
| 30.49 | 31.06 | 29.00 | 29.33 | +12.81% | |
| 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | |
| 26.00 | 26.00 | 26.00 | 26.00 | -9.50% | |
| 28.73 | 28.73 | 28.73 | 28.73 | 0.00% | |
| 28.73 | 28.73 | 28.73 | 28.73 | 0.00% | |
| 28.73 | 28.73 | 28.73 | 28.73 | -3.27% | |
| 29.70 | 29.70 | 29.70 | 29.70 | 0.00% | |
| 29.70 | 29.70 | 29.70 | 29.70 | 0.00% | |
| 27.00 | 29.70 | 27.00 | 29.70 | +0.75% | |
| 29.48 | 29.48 | 29.48 | 29.48 | 0.00% | |
| 29.48 | 29.48 | 29.48 | 29.48 | 0.00% | |
| 29.48 | 29.48 | 29.48 | 29.48 | 0.00% | |
| 29.48 | 29.48 | 29.48 | 29.48 | 0.00% | |
| 29.48 | 29.48 | 29.48 | 29.48 | 0.00% | |
| 29.48 | 29.48 | 29.48 | 29.48 | 0.00% | |
| 29.48 | 29.48 | 29.48 | 29.48 | 0.00% | |
| 29.48 | 29.48 | 29.48 | 29.48 | 0.00% | |
| 29.48 | 29.48 | 29.48 | 29.48 | 0.00% | |
| 29.15 | 29.48 | 28.32 | 29.48 | +1.69% | |
| 29.52 | 30.48 | 26.57 | 28.99 | 0.00% | |
| 28.99 | 28.99 | 28.99 | 28.99 | 0.00% | |
| 30.03 | 30.03 | 28.50 | 28.99 | -3.46% | |
| 30.03 | 30.03 | 30.03 | 30.03 | 0.00% | |
| 30.03 | 30.03 | 30.03 | 30.03 | 0.00% | |
| 29.99 | 30.04 | 29.99 | 30.03 | +0.47% | |
| 30.01 | 34.59 | 29.89 | 29.89 | -0.66% | |
| 30.00 | 34.48 | 28.23 | 30.09 | +7.08% | |
| 28.10 | 28.10 | 28.10 | 28.10 | 0.00% | |
| 28.10 | 28.10 | 28.10 | 28.10 | -3.96% | |
| 29.26 | 29.26 | 29.26 | 29.26 | 0.00% | |
| 29.25 | 29.63 | 29.25 | 29.26 | -1.08% | |
| 29.12 | 30.00 | 29.12 | 29.58 | +1.96% | |
| 29.01 | 29.01 | 29.01 | 29.01 | +2.15% | |
| 28.40 | 28.40 | 28.40 | 28.40 | 0.00% | |
| 28.40 | 28.40 | 28.40 | 28.40 | 0.00% | |
| 28.40 | 28.40 | 28.40 | 28.40 | 0.00% | |
| 28.40 | 28.40 | 28.40 | 28.40 | +2.97% | |
| 27.58 | 27.58 | 27.58 | 27.58 | 0.00% | |
| 27.58 | 27.58 | 27.58 | 27.58 | -0.72% | |
| 27.78 | 27.78 | 27.78 | 27.78 | 0.00% | |
| 27.78 | 27.78 | 27.78 | 27.78 | 0.00% | |
| 27.78 | 27.78 | 27.78 | 27.78 | +2.97% | |
| 26.98 | 26.98 | 26.98 | 26.98 | 0.00% | |
| 26.98 | 26.98 | 26.98 | 26.98 | 0.00% | |
| 27.99 | 27.99 | 26.98 | 26.98 | -0.77% | |
| 27.19 | 27.19 | 27.19 | 27.19 | +0.70% | |
| 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | |
| 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | |
| 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | |
| 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | |
| 27.01 | 27.01 | 27.00 | 27.00 | -2.00% | |
| 27.89 | 28.06 | 27.00 | 27.55 | +2.80% | |
| 26.80 | 26.80 | 26.80 | 26.80 | 0.00% | |
| 26.84 | 26.85 | 26.80 | 26.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SIM chart for longer ranges.