SIMO(SIMO)
SIMO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $258.84 | $265.11 | $252.51 | $263.51 | 623,106 |
| 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 |
| 5/11/2026 | $256.62 | $272.00 | $255.44 | $262.05 | 1.78M |
| 5/8/2026 | $251.18 | $254.84 | $238.52 | $253.59 | 1.01M |
| 5/7/2026 | $242.85 | $251.71 | $236.11 | $242.71 | 1.18M |
| 5/6/2026 | $230.39 | $245.50 | $228.82 | $244.95 | 1.31M |
| 5/5/2026 | $231.96 | $248.59 | $223.03 | $238.41 | 2.10M |
| 5/4/2026 | $239.25 | $243.89 | $222.20 | $227.16 | 1.25M |
| 5/1/2026 | $212.00 | $235.00 | $210.00 | $234.52 | 1.41M |
| 4/30/2026 | $226.53 | $229.32 | $198.40 | $218.78 | 1.89M |
| 4/29/2026 | $195.00 | $217.98 | $192.80 | $217.50 | 4.37M |
| 4/28/2026 | $143.59 | $152.66 | $140.22 | $149.18 | 1.31M |
| 4/27/2026 | $155.31 | $155.73 | $145.18 | $147.54 | 907,400 |
| 4/24/2026 | $146.94 | $153.79 | $142.00 | $153.46 | 748,035 |
| 4/23/2026 | $143.93 | $147.60 | $139.18 | $142.00 | 589,535 |
| 4/22/2026 | $145.05 | $146.15 | $140.23 | $141.95 | 377,875 |
| 4/21/2026 | $138.60 | $143.50 | $138.51 | $142.45 | 530,239 |
| 4/20/2026 | $141.78 | $141.93 | $137.25 | $138.70 | 441,859 |
| 4/17/2026 | $139.79 | $145.82 | $137.63 | $139.71 | 846,029 |
| 4/16/2026 | $138.01 | $139.04 | $133.35 | $137.00 | 526,120 |
| 4/15/2026 | $129.90 | $139.50 | $128.51 | $139.03 | 1.14M |
| 4/14/2026 | $128.00 | $130.22 | $126.14 | $130.15 | 790,900 |
| 4/13/2026 | $126.00 | $126.98 | $124.01 | $126.00 | 446,257 |
| 4/10/2026 | $126.44 | $130.63 | $126.29 | $126.71 | 535,061 |
| 4/9/2026 | $121.33 | $128.56 | $120.16 | $127.00 | 968,527 |
| 4/8/2026 | $124.24 | $125.91 | $120.70 | $121.75 | 564,231 |
| 4/7/2026 | $116.59 | $117.82 | $114.11 | $117.01 | 237,345 |
| 4/6/2026 | $114.52 | $117.59 | $114.09 | $116.59 | 160,351 |
| 4/2/2026 | $110.67 | $115.99 | $107.02 | $113.90 | 273,882 |
| 4/1/2026 | $114.21 | $118.61 | $112.76 | $116.98 | 493,500 |
| 3/31/2026 | $105.61 | $113.45 | $105.61 | $112.29 | 301,801 |
| 3/30/2026 | $110.51 | $110.82 | $104.99 | $105.45 | 640,306 |
| 3/27/2026 | $108.25 | $115.00 | $108.25 | $110.06 | 293,722 |
| 3/26/2026 | $108.00 | $116.39 | $107.60 | $111.23 | 938,507 |
| 3/25/2026 | $119.80 | $119.98 | $110.39 | $110.93 | 1.10M |
| 3/24/2026 | $122.00 | $124.40 | $116.01 | $118.64 | 699,198 |
| 3/23/2026 | $124.37 | $129.50 | $123.43 | $123.73 | 486,211 |
| 3/20/2026 | $125.90 | $129.50 | $121.95 | $123.76 | 356,524 |
| 3/19/2026 | $120.79 | $128.27 | $120.00 | $127.50 | 457,600 |
| 3/18/2026 | $127.39 | $129.80 | $125.03 | $125.40 | 234,703 |
| 3/17/2026 | $126.20 | $128.81 | $124.00 | $126.18 | 238,999 |
| 3/16/2026 | $126.84 | $130.00 | $124.56 | $125.97 | 544,522 |
| 3/13/2026 | $121.35 | $125.23 | $120.81 | $123.26 | 312,300 |
| 3/12/2026 | $120.19 | $121.81 | $117.03 | $120.11 | 326,200 |
| 3/11/2026 | $122.28 | $127.25 | $121.60 | $123.64 | 343,621 |
| 3/10/2026 | $123.29 | $125.91 | $121.70 | $122.78 | 302,849 |
| 3/9/2026 | $115.00 | $121.94 | $112.61 | $121.63 | 515,575 |
| 3/6/2026 | $120.06 | $122.52 | $116.07 | $118.35 | 338,456 |
| 3/5/2026 | $120.86 | $125.93 | $120.00 | $123.76 | 379,800 |
| 3/4/2026 | $120.99 | $124.00 | $119.30 | $122.30 | 538,314 |
| 3/3/2026 | $123.21 | $124.98 | $117.00 | $119.43 | 852,691 |
| 3/2/2026 | $125.45 | $131.00 | $125.00 | $129.19 | 696,756 |
| 2/27/2026 | $127.56 | $132.00 | $126.50 | $129.23 | 544,897 |
| 2/26/2026 | $142.08 | $144.28 | $129.19 | $131.08 | 1.02M |
| 2/25/2026 | $139.56 | $146.85 | $138.78 | $143.01 | 676,100 |
| 2/24/2026 | $138.21 | $140.87 | $135.10 | $135.89 | 364,931 |
| 2/23/2026 | $135.09 | $138.50 | $133.17 | $136.16 | 443,764 |