SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.70	35.88	35.70	35.88	35.88	0.38%	3,278
Nov 19, 2024	35.69	35.74	35.69	35.74	35.74	0.79%	341
Nov 18, 2024	35.31	35.83	35.31	35.46	35.46	0.26%	2,785
Nov 15, 2024	35.35	35.37	35.25	35.37	35.37	0.10%	1,736
Nov 14, 2024	35.78	35.78	35.33	35.33	35.33	-1.71%	2,751
Nov 13, 2024	36.10	36.34	35.95	35.95	35.95	0.16%	1,222
Nov 12, 2024	35.79	35.89	35.78	35.89	35.89	-1.96%	1,044
Nov 11, 2024	36.63	36.63	36.58	36.61	36.61	0.71%	2,222
Nov 8, 2024	36.09	36.35	36.09	36.35	36.35	0.20%	1,526
Nov 7, 2024	36.36	36.49	36.26	36.28	36.28	-0.08%	677
Nov 6, 2024	36.28	36.30	36.28	36.30	36.30	1.58%	518
Nov 5, 2024	35.19	35.74	35.19	35.74	35.74	2.35%	632
Nov 4, 2024	35.04	35.09	34.92	34.92	34.92	0.49%	574
Nov 1, 2024	34.90	34.90	34.67	34.75	34.75	0.45%	1,194
Oct 31, 2024	34.86	34.86	34.60	34.60	34.60	-2.03%	721
Oct 30, 2024	35.47	35.54	35.31	35.31	35.31	-0.37%	1,456
Oct 29, 2024	35.29	35.44	35.28	35.44	35.44	-0.33%	316
Oct 28, 2024	35.68	35.68	35.56	35.56	35.56	0.31%	1,991
Oct 25, 2024	35.68	35.76	35.45	35.45	35.45	-0.01%	613
Oct 24, 2024	35.16	35.46	35.16	35.46	35.46	1.17%	301
Oct 23, 2024	35.05	35.05	35.05	35.05	35.05	-1.31%	35
Oct 22, 2024	35.58	35.58	35.51	35.51	35.51	-0.45%	1,227
Oct 21, 2024	35.50	35.67	35.50	35.67	35.67	-1.08%	1,732
Oct 18, 2024	36.21	36.21	36.05	36.06	36.06	0.21%	632
Oct 17, 2024	36.44	36.44	35.96	35.99	35.99	-0.73%	876
Oct 16, 2024	36.24	36.25	36.23	36.25	36.25	1.31%	536
Oct 15, 2024	36.15	36.15	35.78	35.78	35.78	-0.99%	3,114
Oct 14, 2024	36.14	36.14	36.14	36.14	36.14	0.56%	78
Oct 11, 2024	35.64	35.93	35.64	35.93	35.93	2.06%	431
Oct 10, 2024	35.58	35.58	35.16	35.21	35.21	-1.29%	632
Oct 9, 2024	35.64	35.67	35.61	35.67	35.67	1.07%	1,598
Oct 8, 2024	35.47	35.47	35.29	35.29	35.29	-0.75%	517
Oct 7, 2024	35.56	35.56	35.56	35.56	35.56	0.20%	30
Oct 4, 2024	35.33	35.49	35.33	35.49	35.49	1.81%	1,434
Oct 3, 2024	34.27	34.85	34.27	34.85	34.85	1.92%	387
Oct 2, 2024	34.20	34.20	34.20	34.20	34.20	0.42%	38
Oct 1, 2024	34.17	34.17	34.06	34.06	34.06	-1.27%	995
Sep 30, 2024	34.30	34.50	34.27	34.49	34.49	0.15%	1,724
Sep 27, 2024	34.34	34.49	34.34	34.44	34.44	0.82%	2,142
Sep 26, 2024	34.16	34.16	34.16	34.16	34.16	0.76%	727
Sep 25, 2024	34.14	34.17	33.90	33.90	33.90	-1.34%	8,446
Sep 24, 2024	34.36	34.36	34.36	34.36	34.36	0.52%	325
Sep 23, 2024	34.15	34.19	34.15	34.19	34.19	-0.06%	306
Sep 20, 2024	34.13	34.21	34.13	34.21	34.10	-0.73%	575
Sep 19, 2024	34.56	34.58	34.46	34.46	34.35	1.53%	930
Sep 18, 2024	33.89	33.94	33.89	33.94	33.83	-0.48%	550
Sep 17, 2024	34.08	34.10	34.08	34.10	34.00	1.47%	1,493
Sep 16, 2024	33.51	33.61	33.51	33.61	33.50	0.07%	1,080
Sep 13, 2024	33.59	33.60	33.58	33.58	33.48	1.43%	663
Sep 12, 2024	33.03	33.11	33.02	33.11	33.01	0.53%	1,131
Sep 11, 2024	32.22	32.94	32.22	32.94	32.83	1.54%	1,179
Sep 10, 2024	32.23	32.44	32.23	32.44	32.34	0.42%	1,042
Sep 9, 2024	32.36	32.50	32.30	32.30	32.20	0.61%	5,028
Sep 6, 2024	32.49	32.62	32.10	32.10	32.01	-2.24%	690
Sep 5, 2024	32.84	32.84	32.84	32.84	32.74	-1.27%	41
Sep 4, 2024	33.34	33.34	33.26	33.26	33.16	-0.57%	237
Sep 3, 2024	34.71	34.71	33.45	33.45	33.35	-3.93%	646
Aug 30, 2024	34.82	34.82	34.82	34.82	34.71	0.73%	163
Aug 29, 2024	34.74	34.74	34.57	34.57	34.46	1.16%	253
Aug 28, 2024	34.17	34.17	34.17	34.17	34.06	-1.55%	39
Aug 27, 2024	34.71	34.71	34.71	34.71	34.60	-0.41%	6
Aug 26, 2024	35.01	35.01	34.85	34.85	34.74	-0.06%	3,507
Aug 23, 2024	34.01	34.87	34.01	34.87	34.76	3.13%	1,823
Aug 22, 2024	33.87	33.87	33.81	33.81	33.71	-1.11%	433
Aug 21, 2024	34.19	34.19	34.19	34.19	34.09	1.76%	12
Aug 20, 2024	33.60	33.60	33.60	33.60	33.50	-1.15%	100
Aug 19, 2024	33.58	33.99	33.58	33.99	33.89	1.20%	14,471
Aug 16, 2024	33.54	33.59	33.54	33.59	33.49	0.05%	2,103
Aug 15, 2024	33.53	33.69	33.53	33.57	33.47	1.72%	4,488
Aug 14, 2024	32.80	33.00	32.80	33.00	32.90	-0.18%	1,206
Aug 13, 2024	32.73	33.06	32.73	33.06	32.96	2.06%	801
Aug 12, 2024	32.40	32.40	32.40	32.40	32.30	-1.07%	165
Aug 9, 2024	33.29	33.29	32.75	32.75	32.65	-1.27%	1,369
Aug 8, 2024	32.62	33.19	32.62	33.17	33.07	2.44%	4,655
Aug 7, 2024	33.54	33.54	32.38	32.38	32.28	-2.15%	1,123
Aug 6, 2024	33.09	33.34	33.09	33.09	32.99	0.75%	945
Aug 5, 2024	32.09	32.85	32.09	32.85	32.75	-2.87%	1,001
Aug 2, 2024	33.87	33.87	33.66	33.82	33.71	-3.32%	996
Aug 1, 2024	35.36	35.36	34.98	34.98	34.87	-3.05%	3,421
Jul 31, 2024	35.88	36.24	35.88	36.08	35.97	1.71%	1,099
Jul 30, 2024	35.92	35.92	35.42	35.48	35.37	-1.12%	2,444
Jul 29, 2024	36.29	36.31	35.88	35.88	35.77	-0.78%	1,230
Jul 26, 2024	36.06	36.17	36.06	36.16	36.05	1.96%	1,550
Jul 25, 2024	35.10	36.04	35.10	35.47	35.36	0.40%	5,034
Jul 24, 2024	35.93	35.93	35.33	35.33	35.22	-2.73%	743
Jul 23, 2024	35.72	36.32	35.72	36.32	36.21	1.30%	754
Jul 22, 2024	35.53	35.85	35.28	35.85	35.74	1.36%	4,573
Jul 19, 2024	35.83	35.83	35.37	35.37	35.26	-1.54%	385
Jul 18, 2024	36.53	36.53	35.92	35.92	35.81	-1.54%	1,360
Jul 17, 2024	37.18	37.45	36.48	36.48	36.37	-2.32%	4,184
Jul 16, 2024	36.58	37.35	36.58	37.35	37.23	3.24%	10,946
Jul 15, 2024	35.88	36.18	35.62	36.18	36.06	0.50%	10,505
Jul 12, 2024	35.99	35.99	35.99	35.99	35.88	2.42%	331
Jul 11, 2024	35.10	35.15	34.95	35.14	35.04	2.42%	1,622
Jul 10, 2024	33.89	34.31	33.78	34.31	34.21	1.71%	3,006
Jul 9, 2024	33.70	33.78	33.69	33.74	33.63	-0.09%	932
Jul 8, 2024	33.59	33.77	33.59	33.77	33.66	0.49%	572
Jul 5, 2024	33.27	33.60	33.06	33.60	33.50	0.43%	7,614
Jul 3, 2024	32.86	33.46	32.86	33.46	33.36	1.62%	873
Jul 2, 2024	32.67	33.01	32.57	32.93	32.83	0.35%	26,603