SIMA(SIMA)
SIMA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $11.30 | $11.30 | $10.80 | $10.91 | 4,336 |
| 5/20/2026 | $10.99 | $11.02 | $10.86 | $10.93 | 4,508 |
| 5/19/2026 | $11.00 | $11.05 | $10.76 | $10.76 | 3,300 |
| 5/18/2026 | $11.50 | $11.50 | $11.02 | $11.24 | 6,403 |
| 5/15/2026 | $11.50 | $11.60 | $11.08 | $11.20 | 9,138 |
| 5/14/2026 | $10.90 | $11.70 | $10.90 | $11.45 | 6,003 |
| 5/13/2026 | $11.35 | $11.35 | $10.95 | $11.00 | 810 |
| 5/12/2026 | $11.76 | $11.76 | $10.90 | $10.92 | 1,926 |
| 5/11/2026 | $10.97 | $11.24 | $10.91 | $10.99 | 701 |
| 5/8/2026 | $10.90 | $10.93 | $10.90 | $10.90 | 3,500 |
| 5/7/2026 | $10.95 | $10.95 | $10.75 | $10.86 | 6,447 |
| 5/6/2026 | $11.53 | $12.60 | $10.85 | $10.85 | 13,012 |
| 5/5/2026 | $10.10 | $11.25 | $10.10 | $11.25 | 27,300 |
| 5/4/2026 | $10.80 | $10.80 | $10.72 | $10.80 | 85,500 |
| 5/1/2026 | $10.73 | $12.90 | $10.69 | $10.72 | 68,706 |
| 4/30/2026 | $10.60 | $10.69 | $10.60 | $10.69 | 515 |
| 4/29/2026 | $10.61 | $10.75 | $10.61 | $10.75 | 2,807 |
| 4/28/2026 | $10.78 | $10.78 | $10.72 | $10.72 | 1,600 |
| 4/27/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 200 |
| 4/24/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 210 |
| 4/23/2026 | $10.76 | $10.76 | $10.76 | $10.76 | 82 |
| 4/22/2026 | $10.75 | $10.76 | $10.75 | $10.76 | 1,254 |
| 4/21/2026 | $10.70 | $10.70 | $10.70 | $10.70 | 200 |
| 4/20/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 400 |
| 4/17/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 3 |
| 4/16/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 1,000 |
| 4/15/2026 | $10.78 | $10.78 | $10.67 | $10.67 | 1,821 |
| 4/14/2026 | $11.36 | $11.36 | $10.61 | $10.73 | 9,515 |
| 4/13/2026 | $10.73 | $10.73 | $10.70 | $10.73 | 607,697 |
| 4/10/2026 | $10.73 | $10.73 | $10.71 | $10.72 | 175,200 |
| 4/9/2026 | $10.72 | $10.72 | $10.72 | $10.72 | - |
| 4/8/2026 | $10.71 | $10.72 | $10.71 | $10.72 | 1,104 |
| 4/7/2026 | $10.73 | $10.73 | $10.73 | $10.73 | - |
| 4/6/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 17,400 |
| 4/2/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 56,400 |
| 4/1/2026 | $10.73 | $10.73 | $10.72 | $10.72 | 836,400 |
| 3/31/2026 | $10.71 | $10.73 | $10.71 | $10.72 | 2.23M |
| 3/30/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 4 |
| 3/27/2026 | $10.68 | $10.71 | $10.67 | $10.71 | 4,946 |
| 3/26/2026 | $10.68 | $10.71 | $10.68 | $10.71 | 1,225 |
| 3/25/2026 | $10.70 | $10.71 | $10.70 | $10.71 | 1,113 |
| 3/24/2026 | $10.68 | $10.71 | $10.67 | $10.71 | 3,500 |
| 3/23/2026 | $10.67 | $10.70 | $10.67 | $10.68 | 7,385 |
| 3/20/2026 | $10.67 | $10.72 | $10.67 | $10.72 | 50,130 |
| 3/19/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 125 |
| 3/18/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 125 |
| 3/17/2026 | $10.67 | $10.73 | $10.66 | $10.73 | 3,300 |
| 3/16/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 13 |
| 3/13/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 74,617 |
| 3/12/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 74,617 |
| 3/11/2026 | $10.73 | $10.73 | $10.73 | $10.73 | 74,617 |
| 3/10/2026 | $10.67 | $10.73 | $10.67 | $10.73 | 74,617 |
| 3/9/2026 | $10.67 | $10.67 | $10.67 | $10.67 | 300 |
| 3/6/2026 | $10.68 | $10.78 | $10.68 | $10.78 | 300 |
| 3/5/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 900 |
| 3/4/2026 | $10.76 | $10.76 | $10.76 | $10.76 | 22 |
| 3/3/2026 | $10.76 | $10.76 | $10.76 | $10.76 | 22 |
| 3/2/2026 | $10.68 | $10.76 | $10.67 | $10.76 | 801 |
| 2/27/2026 | $10.77 | $10.77 | $10.77 | $10.77 | 105 |
| 2/26/2026 | $10.77 | $10.77 | $10.69 | $10.73 | 525,419 |
| 2/25/2026 | $10.69 | $10.72 | $10.69 | $10.72 | 23,145 |
| 2/24/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 4 |
| 2/23/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 1,000 |
| 2/20/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 23 |