SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	45.37	45.37	45.37	45.37	45.37	-0.62%	163
Feb 25, 2026	45.65	45.65	45.65	45.65	45.65	1.14%	65
Feb 24, 2026	44.95	45.30	44.95	45.14	45.14	0.43%	653
Feb 23, 2026	44.92	45.02	44.92	44.95	44.95	-1.38%	448
Feb 20, 2026	45.57	45.57	45.57	45.57	45.57	-0.22%	171
Feb 19, 2026	45.73	45.73	45.68	45.68	45.68	-0.18%	1,051
Feb 18, 2026	45.87	45.87	45.76	45.76	45.76	0.96%	565
Feb 17, 2026	45.32	45.32	45.32	45.32	45.32	0.39%	266
Feb 13, 2026	45.32	45.40	45.14	45.14	45.14	1.40%	1,606
Feb 12, 2026	44.51	44.59	44.36	44.52	44.52	-2.46%	1,277
Feb 11, 2026	46.23	46.23	45.59	45.65	45.65	0.03%	495
Feb 10, 2026	45.79	45.79	45.63	45.63	45.63	-0.40%	482
Feb 9, 2026	45.59	45.81	45.57	45.81	45.81	0.87%	1,360
Feb 6, 2026	45.25	45.42	45.25	45.42	45.42	3.30%	664
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