SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	43.24	43.24	43.03	43.03	43.03	-1.48%	1,611
Jan 6, 2026	43.50	43.68	43.50	43.68	43.68	0.23%	1,894
Jan 5, 2026	43.54	43.64	43.54	43.58	43.58	1.60%	5,650
Jan 2, 2026	42.48	42.92	42.48	42.89	42.89	2.20%	1,887
Dec 31, 2025	42.37	42.37	41.97	41.97	41.97	-0.91%	1,381
Dec 30, 2025	42.53	42.53	42.35	42.35	42.35	-0.62%	350
Dec 29, 2025	42.61	42.65	42.59	42.62	42.62	-0.63%	813
Dec 26, 2025	42.90	42.90	42.89	42.89	42.89	-0.02%	260
Dec 24, 2025	42.85	42.90	42.85	42.90	42.90	0.13%	309
Dec 23, 2025	42.84	42.84	42.84	42.84	42.84	-0.14%	106
Dec 22, 2025	42.95	43.06	42.90	42.90	42.90	0.58%	464
Dec 19, 2025	42.11	42.65	42.11	42.65	42.57	1.78%	467
Dec 18, 2025	41.91	41.91	41.91	41.91	41.82	1.12%	78
Dec 17, 2025	42.77	42.77	41.44	41.44	41.36	-3.24%	6,092
Dec 16, 2025	42.82	42.83	42.34	42.83	42.74	-0.68%	3,825
Dec 15, 2025	43.46	43.61	43.13	43.13	43.04	-1.36%	719
Dec 12, 2025	43.81	44.22	43.72	43.72	43.63	-4.21%	1,111
Dec 11, 2025	44.93	45.64	44.93	45.64	45.55	2.38%	3,143
Dec 10, 2025	43.83	44.80	43.83	44.58	44.49	0.59%	1,768
Dec 9, 2025	44.32	44.32	44.32	44.32	44.23	-0.10%	383
Dec 8, 2025	45.13	45.13	44.30	44.37	44.28	-1.49%	1,182
Dec 5, 2025	44.84	45.05	44.84	45.04	44.94	-0.10%	1,303
Dec 4, 2025	45.08	45.08	45.08	45.08	44.99	3.41%	157
Dec 3, 2025	43.06	43.66	43.06	43.60	43.51	0.76%	1,270
Dec 2, 2025	43.13	43.55	43.13	43.27	43.18	1.25%	1,698
Dec 1, 2025	43.15	43.15	42.73	42.73	42.65	-1.77%	223
Nov 28, 2025	43.25	43.50	43.25	43.50	43.42	1.52%	354
Nov 26, 2025	42.21	42.85	42.21	42.85	42.76	2.16%	1,012
Nov 25, 2025	41.40	42.05	41.40	41.94	41.86	1.48%	630
Nov 24, 2025	40.86	41.43	40.86	41.33	41.25	1.61%	2,027
Nov 21, 2025	40.00	40.75	40.00	40.68	40.59	1.10%	1,073
Nov 20, 2025	41.81	41.81	40.24	40.24	40.15	-4.18%	964
Nov 19, 2025	42.45	42.45	41.99	41.99	41.90	0.33%	665
Nov 18, 2025	41.38	42.35	41.38	41.85	41.76	-0.44%	3,255
Nov 17, 2025	42.70	42.70	42.04	42.04	41.95	-2.72%	1,479
Nov 14, 2025	42.18	43.73	42.18	43.21	43.12	1.03%	5,500
Nov 13, 2025	44.65	44.65	42.77	42.77	42.68	-5.27%	10,323
Nov 12, 2025	45.32	45.32	45.15	45.15	45.05	-0.42%	427
Nov 11, 2025	45.16	45.53	45.16	45.34	45.24	-1.92%	1,059
Nov 10, 2025	46.61	46.82	46.22	46.22	46.13	1.24%	2,144
Nov 7, 2025	44.56	45.66	43.80	45.66	45.56	0.02%	4,823
Nov 6, 2025	46.60	46.60	45.55	45.65	45.56	-3.18%	4,940
Nov 5, 2025	46.44	47.61	46.44	47.15	47.06	2.79%	7,299
Nov 4, 2025	46.75	46.75	45.85	45.87	45.78	-3.78%	4,784
Nov 3, 2025	47.50	47.88	47.40	47.67	47.58	0.72%	2,375
Oct 31, 2025	47.26	47.37	46.64	47.33	47.23	0.88%	2,349
Oct 30, 2025	47.35	47.60	46.92	46.92	46.82	-1.80%	1,626
Oct 29, 2025	47.68	48.58	47.28	47.78	47.68	2.39%	3,558
Oct 28, 2025	46.49	46.67	46.49	46.67	46.57	-0.39%	1,630
Oct 27, 2025	47.06	47.06	46.54	46.85	46.75	-0.46%	1,421