SIMA(SIMA)
SIMA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $11.00 | $11.70 | $10.91 | $11.00 | 7,346 |
| 10/12/2026 | $11.00 | $11.00 | $11.00 | $11.00 | 500 |
| 10/9/2026 | $11.18 | $11.18 | $10.91 | $10.98 | 5,013 |
| 10/8/2026 | $11.01 | $11.53 | $10.92 | $11.50 | 5,700 |
| 10/7/2026 | $11.19 | $11.46 | $10.97 | $11.46 | 2,700 |
| 10/6/2026 | $11.07 | $11.38 | $11.01 | $11.38 | 1,706 |
| 10/5/2026 | $10.90 | $11.10 | $10.90 | $11.10 | 12,487 |
| 10/2/2026 | $10.92 | $10.97 | $10.86 | $10.97 | 3,164 |
| 10/1/2026 | $10.86 | $10.92 | $10.86 | $10.92 | 2,424 |
| 9/30/2026 | $10.92 | $10.92 | $10.86 | $10.92 | 600 |
| 9/29/2026 | $10.93 | $10.93 | $10.93 | $10.93 | 1 |
| 9/28/2026 | $10.93 | $10.93 | $10.93 | $10.93 | - |
| 9/25/2026 | $10.93 | $10.93 | $10.93 | $10.93 | 9 |
| 9/24/2026 | $10.93 | $10.93 | $10.93 | $10.93 | - |
| 9/23/2026 | $10.94 | $10.94 | $10.85 | $10.93 | 11,190 |
| 9/22/2026 | $10.85 | $10.94 | $10.85 | $10.94 | 1,330 |
| 9/21/2026 | $10.93 | $10.99 | $10.85 | $10.90 | 22,133 |
| 9/18/2026 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 9/17/2026 | $10.93 | $11.19 | $10.93 | $11.00 | 3,617 |
| 9/16/2026 | $11.08 | $11.08 | $11.08 | $11.08 | - |
| 9/15/2026 | $11.00 | $11.12 | $10.97 | $11.08 | 5,713 |
| 9/14/2026 | $11.10 | $11.10 | $10.90 | $11.10 | 10,000 |
| 9/11/2026 | $11.15 | $11.15 | $11.15 | $11.15 | 666 |
| 9/10/2026 | $11.02 | $11.02 | $11.02 | $11.02 | 24 |
| 9/9/2026 | $10.90 | $11.06 | $10.90 | $11.03 | 6,347 |
| 9/8/2026 | $10.98 | $11.20 | $10.97 | $11.20 | 2,014 |
| 9/4/2026 | $11.13 | $11.13 | $11.13 | $11.13 | - |
| 9/3/2026 | $11.13 | $11.13 | $11.13 | $11.13 | 123 |
| 9/2/2026 | $10.96 | $11.13 | $10.96 | $11.13 | 3,700 |
| 9/1/2026 | $10.85 | $11.49 | $10.85 | $11.20 | 3,300 |
| 8/31/2026 | $10.94 | $11.00 | $10.93 | $10.98 | 3,441 |
| 8/28/2026 | $10.95 | $10.95 | $10.95 | $10.95 | 48 |
| 8/27/2026 | $10.86 | $10.95 | $10.86 | $10.95 | 939 |
| 8/26/2026 | $10.86 | $10.97 | $10.86 | $10.97 | 822 |
| 8/25/2026 | $10.85 | $10.95 | $10.85 | $10.95 | 511 |
| 8/24/2026 | $10.79 | $10.95 | $10.79 | $10.95 | 2,097 |
| 8/21/2026 | $10.86 | $10.98 | $10.85 | $10.93 | 17,300 |
| 8/20/2026 | $10.85 | $10.98 | $10.85 | $10.98 | 13,735 |
| 8/19/2026 | $10.86 | $10.99 | $10.86 | $10.99 | 1,300 |
| 8/18/2026 | $10.98 | $10.98 | $10.98 | $10.98 | 1 |
| 8/17/2026 | $10.86 | $10.98 | $10.85 | $10.98 | 1,600 |
| 8/14/2026 | $10.93 | $10.99 | $10.92 | $10.99 | 2,600 |
| 8/13/2026 | $10.89 | $10.93 | $10.89 | $10.93 | 300 |
| 8/12/2026 | $10.85 | $10.93 | $10.85 | $10.93 | 300 |
| 8/11/2026 | $10.94 | $10.94 | $10.94 | $10.94 | - |
| 8/10/2026 | $10.94 | $10.94 | $10.94 | $10.94 | 1 |
| 8/7/2026 | $10.94 | $10.94 | $10.94 | $10.94 | 1 |
| 8/6/2026 | $10.94 | $10.94 | $10.94 | $10.94 | - |
| 8/5/2026 | $10.94 | $10.94 | $10.94 | $10.94 | - |
| 8/4/2026 | $10.86 | $10.94 | $10.86 | $10.94 | 300 |
| 8/3/2026 | $10.87 | $10.90 | $10.87 | $10.90 | 300 |
| 7/31/2026 | $10.86 | $10.94 | $10.85 | $10.94 | 1,020 |
| 7/30/2026 | $10.94 | $10.94 | $10.94 | $10.94 | 5 |
| 7/29/2026 | $10.86 | $10.94 | $10.86 | $10.94 | 1,900 |
| 7/28/2026 | $10.90 | $10.94 | $10.85 | $10.94 | 4,500 |
| 7/27/2026 | $10.94 | $10.94 | $10.94 | $10.94 | 12 |
| 7/24/2026 | $10.94 | $10.94 | $10.94 | $10.94 | 1 |
| 7/23/2026 | $10.94 | $10.94 | $10.94 | $10.94 | - |
| 7/22/2026 | $10.90 | $10.94 | $10.90 | $10.94 | 303 |
| 7/21/2026 | $10.94 | $10.94 | $10.94 | $10.94 | 307 |
| 7/20/2026 | $10.85 | $10.94 | $10.85 | $10.94 | 1,100 |
| 7/17/2026 | $10.94 | $10.94 | $10.94 | $10.94 | 89 |
| 7/16/2026 | $10.94 | $10.94 | $10.94 | $10.94 | 1 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
