SIMO(SIMO)
SIMO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $268.94 | $274.99 | $248.36 | $256.12 | 619,267 |
| 8/6/2026 | $244.63 | $270.76 | $238.51 | $267.43 | 1.27M |
| 8/5/2026 | $260.39 | $268.17 | $245.89 | $246.65 | 994,415 |
| 8/4/2026 | $266.00 | $272.00 | $258.30 | $268.49 | 956,718 |
| 8/3/2026 | $242.89 | $258.00 | $235.11 | $251.52 | 1.14M |
| 7/31/2026 | $270.00 | $273.94 | $250.00 | $253.60 | 1.53M |
| 7/30/2026 | $259.99 | $285.00 | $235.11 | $255.10 | 2.60M |
| 7/29/2026 | $224.64 | $229.57 | $204.37 | $209.68 | 1.66M |
| 7/28/2026 | $226.00 | $231.99 | $213.08 | $221.42 | 1.53M |
| 7/27/2026 | $274.00 | $274.00 | $236.05 | $244.45 | 1.43M |
| 7/24/2026 | $277.33 | $283.66 | $265.10 | $270.90 | 666,658 |
| 7/23/2026 | $276.00 | $294.34 | $276.00 | $289.08 | 887,207 |
| 7/22/2026 | $274.64 | $291.41 | $267.78 | $281.68 | 466,500 |
| 7/21/2026 | $269.95 | $278.69 | $261.00 | $278.17 | 493,900 |
| 7/20/2026 | $269.78 | $271.09 | $251.01 | $252.61 | 889,700 |
| 7/17/2026 | $257.02 | $271.00 | $245.00 | $264.33 | 688,200 |
| 7/16/2026 | $280.00 | $288.26 | $264.50 | $272.45 | 979,300 |
| 7/15/2026 | $310.43 | $315.00 | $282.22 | $293.40 | 534,100 |
| 7/14/2026 | $317.50 | $317.50 | $304.11 | $308.41 | 566,867 |
| 7/13/2026 | $313.05 | $317.37 | $296.80 | $299.51 | 527,215 |
| 7/10/2026 | $315.36 | $329.00 | $311.80 | $326.35 | 530,793 |
| 7/9/2026 | $324.21 | $337.00 | $320.00 | $324.26 | 745,668 |
| 7/8/2026 | $293.96 | $315.01 | $292.01 | $313.30 | 914,847 |
| 7/7/2026 | $298.73 | $303.98 | $284.40 | $294.90 | 718,100 |
| 7/6/2026 | $313.00 | $338.94 | $310.00 | $318.86 | 655,400 |
| 7/2/2026 | $318.52 | $323.22 | $286.09 | $300.71 | 753,908 |
| 7/1/2026 | $320.00 | $329.59 | $316.16 | $316.98 | 611,500 |
| 6/30/2026 | $332.25 | $341.00 | $328.00 | $333.33 | 589,800 |
| 6/29/2026 | $304.01 | $337.17 | $294.50 | $331.94 | 1.47M |
| 6/26/2026 | $314.52 | $314.52 | $294.00 | $305.28 | 1.12M |
| 6/25/2026 | $344.75 | $349.99 | $321.50 | $325.26 | 774,943 |
| 6/24/2026 | $320.70 | $324.25 | $306.00 | $321.66 | 831,800 |
| 6/23/2026 | $311.00 | $322.81 | $304.00 | $319.00 | 847,045 |
| 6/22/2026 | $332.07 | $355.00 | $329.25 | $336.90 | 1.04M |
| 6/18/2026 | $323.66 | $336.32 | $316.26 | $321.66 | 1.52M |
| 6/17/2026 | $291.85 | $316.28 | $287.76 | $307.12 | 1.10M |
| 6/16/2026 | $276.53 | $294.91 | $270.33 | $282.68 | 989,518 |
| 6/15/2026 | $293.00 | $298.00 | $273.96 | $276.40 | 758,564 |
| 6/12/2026 | $271.75 | $286.72 | $260.00 | $280.49 | 731,075 |
| 6/11/2026 | $256.44 | $274.80 | $255.00 | $274.34 | 592,243 |
| 6/10/2026 | $253.15 | $263.09 | $247.02 | $251.68 | 583,100 |
| 6/9/2026 | $269.41 | $272.08 | $239.15 | $259.75 | 857,571 |
| 6/8/2026 | $270.12 | $274.32 | $260.15 | $263.21 | 790,700 |
| 6/5/2026 | $285.62 | $287.00 | $256.49 | $258.70 | 1.47M |
| 6/4/2026 | $290.00 | $302.14 | $284.99 | $294.67 | 888,200 |
| 6/3/2026 | $305.00 | $314.34 | $292.94 | $306.57 | 1.27M |
| 6/2/2026 | $273.17 | $303.38 | $268.13 | $301.27 | 1.88M |
| 6/1/2026 | $275.08 | $288.64 | $265.80 | $268.05 | 1.40M |
| 5/29/2026 | $285.81 | $288.89 | $268.53 | $276.87 | 1.14M |
| 5/28/2026 | $289.59 | $294.99 | $277.79 | $282.44 | 933,256 |
| 5/27/2026 | $287.95 | $287.95 | $268.10 | $284.98 | 849,243 |
| 5/26/2026 | $292.16 | $294.00 | $276.20 | $290.32 | 1.86M |
| 5/22/2026 | $267.00 | $278.50 | $263.99 | $276.14 | 802,677 |
| 5/21/2026 | $258.84 | $265.12 | $252.51 | $263.51 | 626,400 |
| 5/20/2026 | $255.37 | $258.31 | $246.60 | $258.02 | 944,000 |
| 5/19/2026 | $234.32 | $261.34 | $230.05 | $252.92 | 2.05M |
| 5/18/2026 | $264.17 | $267.00 | $235.00 | $239.76 | 1.18M |
| 5/15/2026 | $254.14 | $265.50 | $250.93 | $259.99 | 771,800 |
| 5/14/2026 | $271.76 | $273.25 | $263.10 | $263.85 | 794,931 |
| 5/13/2026 | $264.99 | $273.90 | $252.51 | $269.87 | 875,829 |
| 5/12/2026 | $254.30 | $259.49 | $243.79 | $258.71 | 1.04M |