NYSE American · SIM · stock
GRUPO SIMEC, S.A.B. de C.V. (SIM) stock price history
Every NYSE American trading session of GRUPO SIMEC, S.A.B. de C.V. from Jul 1, 1993 to Sep 28, 2026: 8,367 daily bars, adjusted for splits and dividends, with minute bars from Jul 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIM adjusted close, 1993 to 2026
- $37.00
- All time high, 2023
- $34.59
- 52 week high, $25.20 low
- 8,367
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
SIM key facts
- GRUPO SIMEC, S.A.B. de C.V. (SIM) closed at $28.99 on Sep 28, 2026 on NYSE American.
- SIM's all time high close is $37.00, set on Aug 9, 2023; its all time low close is $0.7465 on Oct 11, 2002.
- SIM's 52 week range is $25.20 to $34.59.
- SIM returned +3.8% over the year to Sep 28, 2026 and +24.9% over five years.
- Over ten years SIM returned +235%, +12.9% a year compounded.
- SIM's deepest drawdown was -97.6% from Feb 14, 1994 to Oct 11, 2002.
- DataCedar holds 8,367 daily sessions of SIM history from Jul 1, 1993 and minute bars from Jul 21, 2026, adjusted for splits and dividends, served by the API under a key.
SIM price chart, 1993 to 2026
SIM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -3.8% |
| 6 months | -5.9% |
| Year to date | -1.2% |
| 1 year | +3.8% |
| 3 years | -16.0% |
| 5 years | +24.9% |
| 10 years | +235.2% |
| Since Jul 1, 1993 | +123.9% |
| Compound annual growth, 33.2 years | +2.5% |
SIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.00 on Aug 9, 2023
- All time low close
- $0.7465 on Oct 11, 2002
- 52 week high
- $34.59 on Nov 17, 2025
- 52 week low
- $25.20 on Oct 2, 2025
- Deepest drawdown
- -97.6% from Feb 14, 1994 to Oct 11, 2002, recovered Apr 6, 2022
- Best single session
- +109.1% on Dec 29, 2003
- Worst single session
- -48.8% on Feb 16, 1995
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 1993
- 2.2×
- Best calendar year
- 2006, +263%
- Worst calendar year
- 1998, -72%
SIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Jul 1, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.66 | $34.35 | $26.00 | $28.99 | -2.3% | 1M | 185 |
| 2025 | $25.50 | $34.59 | $22.15 | $29.66 | +9.2% | 218.8K | 250 |
| 2024 | $31.15 | $33.78 | $25.00 | $27.15 | -12.9% | 134.3K | 252 |
| 2023 | $34.99 | $38.22 | $28.15 | $31.17 | -7.8% | 183.1K | 250 |
| 2022 | $26.10 | $36.27 | $22.97 | $33.80 | +25.2% | 653.6K | 251 |
| 2021 | $12.12 | $31.73 | $10.84 | $27.00 | +110.9% | 919.7K | 252 |
| 2020 | $9.59 | $13.19 | $5.20 | $12.80 | +35.0% | 339.8K | 253 |
| 2019 | $8.86 | $9.93 | $6.87 | $9.48 | +5.8% | 539.8K | 252 |
| 2018 | $8.82 | $10.17 | $7.53 | $8.96 | +2.7% | 927.9K | 251 |
| 2017 | $13.31 | $13.77 | $8.37 | $8.72 | -34.8% | 919.2K | 251 |
| 2016 | $6.13 | $14.18 | $5.53 | $13.39 | +114.8% | 1.9M | 252 |
| 2015 | $9.21 | $9.31 | $5.74 | $6.23 | -32.4% | 2.5M | 252 |
| 2014 | $11.33 | $14.15 | $7.93 | $9.22 | -19.4% | 3.7M | 252 |
| 2013 | $13.79 | $14.34 | $9.47 | $11.44 | -14.3% | 6.2M | 252 |
| 2012 | $6.67 | $13.43 | $6.49 | $13.34 | +101.4% | 8.3M | 250 |
| 2011 | $7.57 | $8.26 | $5.16 | $6.62 | -9.3% | 6.8M | 252 |
| 2010 | $7.92 | $8.47 | $6.06 | $7.31 | -6.8% | 12.1M | 252 |
| 2009 | $4.57 | $8.62 | $3.32 | $7.84 | +69.7% | 19.1M | 252 |
| 2008 | $9.36 | $17.24 | $3.00 | $4.62 | -52.2% | 34M | 253 |
| 2007 | $13.01 | $14.43 | $7.98 | $9.66 | -28.0% | 65.4M | 251 |
| 2006 | $3.73 | $20.19 | $3.69 | $13.41 | +262.9% | 69.6M | 251 |
| 2005 | $8.12 | $8.12 | $3.39 | $3.69 | -48.6% | 16.7M | 252 |
| 2004 | $2.98 | $8.16 | $1.96 | $7.18 | +141.4% | 17.3M | 252 |
| 2003 | $0.8398 | $4.98 | $0.7931 | $2.98 | +254.4% | 433.3K | 252 |
| 2002 | $1.18 | $1.63 | $0.7465 | $0.8398 | -28.6% | 72.4K | 252 |
| 2001 | $2.10 | $2.33 | $0.7558 | $1.18 | -37.0% | 171.8K | 248 |
| 2000 | $4.43 | $4.67 | $1.75 | $1.87 | -56.8% | 499.4K | 252 |
| 1999 | $1.11 | $4.67 | $0.6998 | $4.32 | +252.4% | 1.4M | 252 |
| 1998 | $4.32 | $4.67 | $1.05 | $1.22 | -71.6% | 1.8M | 252 |
| 1997 | $2.92 | $6.94 | $2.86 | $4.32 | +48.0% | 3.8M | 253 |
| 1996 | $5.83 | $7.35 | $2.57 | $2.92 | -50.0% | 6.3M | 254 |
| 1995 | $14.35 | $14.35 | $3.15 | $5.83 | -58.7% | 14.6M | 252 |
| 1994 | $30.79 | $31.49 | $12.95 | $14.11 | -54.2% | 5M | 252 |
| 1993 | $13.06 | $30.79 | $12.25 | $30.79 | n/a | 4.5M | 128 |
SIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.99 | -4.3% |
| August 2026 | $30.28 | +5.5% |
| July 2026 | $28.70 | -4.7% |
| June 2026 | $30.13 | +0.4% |
| May 2026 | $30.02 | +7.2% |
| April 2026 | $28.01 | -9.1% |
| March 2026 | $30.80 | 0.0% |
| February 2026 | $30.80 | -2.2% |
| January 2026 | $31.50 | +6.2% |
| December 2025 | $29.66 | +0.6% |
| November 2025 | $29.48 | +3.8% |
| October 2025 | $28.40 | +1.4% |
About the SIM data
Daily bars. 8,367 sessions from Jul 1, 1993 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
SIM share price history
