SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	44.46	44.46	43.87	43.96	43.96	-2.27%	1,255
Feb 4, 2026	44.56	45.03	44.56	44.98	44.98	0.99%	1,605
Feb 3, 2026	44.54	44.54	44.54	44.54	44.54	0.07%	145
Feb 2, 2026	43.88	44.51	43.88	44.51	44.51	0.84%	172
Jan 30, 2026	44.14	44.14	44.14	44.14	44.14	-1.40%	430
Jan 29, 2026	44.77	44.77	44.77	44.77	44.77	-0.14%	101
Jan 28, 2026	44.88	44.88	44.67	44.83	44.83	0.23%	469
Jan 27, 2026	44.58	44.73	44.58	44.73	44.73	0.30%	785
Jan 26, 2026	44.75	44.75	44.59	44.59	44.59	-0.44%	491
Jan 23, 2026	44.79	44.79	44.79	44.79	44.79	-1.26%	41
Jan 22, 2026	45.52	45.52	45.36	45.36	45.36	0.81%	496
Jan 21, 2026	44.64	44.99	44.64	44.99	44.99	1.81%	1,118
Jan 20, 2026	44.56	44.59	44.19	44.19	44.19	-2.05%	869
Jan 16, 2026	45.01	45.12	44.99	45.12	45.12	0.44%	1,209
Jan 15, 2026	44.77	44.92	44.77	44.92	44.92	1.18%	404
Jan 14, 2026	44.43	44.43	44.21	44.40	44.39	-0.03%	933
Jan 13, 2026	44.55	44.68	44.41	44.41	44.41	0.04%	1,575
Jan 12, 2026	44.10	44.45	44.06	44.39	44.39	0.41%	2,566
Jan 9, 2026	44.12	44.21	44.07	44.21	44.21	1.19%	1,974
Jan 8, 2026	43.65	43.69	43.65	43.69	43.69	1.54%	1,235
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