SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	34.50	34.50	34.50	34.50	34.50	-1.19%	1,531
Jun 12, 2025	34.88	34.91	34.88	34.91	34.91	-0.16%	219
Jun 11, 2025	34.97	34.97	34.97	34.97	34.97	-0.41%	99
Jun 10, 2025	35.17	35.24	35.09	35.11	35.11	0.68%	2,594
Jun 9, 2025	34.84	34.98	34.83	34.88	34.88	0.89%	915
Jun 6, 2025	34.57	34.57	34.57	34.57	34.57	1.63%	110
Jun 5, 2025	33.82	34.15	33.82	34.01	34.01	-0.41%	712
Jun 4, 2025	34.24	34.24	34.15	34.15	34.15	0.21%	151
Jun 3, 2025	34.08	34.08	34.08	34.08	34.08	2.65%	128
Jun 2, 2025	33.20	33.20	33.20	33.20	33.20	-0.37%	1,817
May 30, 2025	33.32	33.32	33.32	33.32	33.32	0.08%	10
May 29, 2025	33.30	33.30	33.30	33.30	33.30	-0.07%	26
May 28, 2025	33.32	33.32	33.32	33.32	33.32	-0.97%	152
May 27, 2025	33.36	33.64	33.36	33.64	33.64	2.03%	807
May 23, 2025	32.80	32.97	32.80	32.97	32.97	-0.14%	1,086
May 22, 2025	32.88	33.02	32.81	33.02	33.02	-0.22%	930
May 21, 2025	33.12	33.19	33.09	33.09	33.09	-1.84%	368
May 20, 2025	33.72	33.72	33.72	33.72	33.72	-0.21%	177
May 19, 2025	33.60	33.79	33.60	33.79	33.79	-0.73%	1,006
May 16, 2025	33.71	34.04	33.71	34.04	34.04	1.29%	1,438
May 15, 2025	33.55	33.60	33.55	33.60	33.60	-0.92%	789
May 14, 2025	33.96	33.96	33.92	33.92	33.92	-0.37%	240
May 13, 2025	34.00	34.17	34.00	34.04	34.04	1.66%	4,867
May 12, 2025	33.15	33.49	33.10	33.49	33.49	4.66%	2,222
May 9, 2025	31.84	32.00	31.83	32.00	32.00	1.22%	1,960
May 8, 2025	31.33	31.80	31.33	31.61	31.61	1.95%	1,286
May 7, 2025	30.99	31.01	30.81	31.01	31.01	0.24%	304
May 6, 2025	30.78	31.15	30.78	30.93	30.93	0.18%	1,834
May 5, 2025	30.93	31.07	30.87	30.87	30.87	-0.88%	537
May 2, 2025	31.15	31.25	31.13	31.15	31.15	1.68%	764
May 1, 2025	30.66	30.82	30.63	30.63	30.63	0.42%	1,936
Apr 30, 2025	29.97	30.50	29.97	30.50	30.50	-0.04%	1,493
Apr 29, 2025	30.26	30.52	30.26	30.52	30.52	0.37%	632
Apr 28, 2025	30.48	30.48	30.28	30.40	30.40	0.71%	1,083
Apr 25, 2025	29.88	30.20	29.88	30.19	30.19	0.60%	7,433
Apr 24, 2025	29.93	30.01	29.92	30.01	30.01	2.72%	1,640
Apr 23, 2025	29.68	29.68	29.21	29.21	29.21	1.24%	805
Apr 22, 2025	28.84	28.86	28.84	28.86	28.86	2.73%	921
Apr 21, 2025	28.07	28.09	27.84	28.09	28.09	-1.90%	492
Apr 17, 2025	28.45	28.64	28.45	28.64	28.64	1.03%	172
Apr 16, 2025	28.54	28.54	28.20	28.34	28.34	-0.93%	391
Apr 15, 2025	28.80	28.80	28.61	28.61	28.61	-0.32%	1,776
Apr 14, 2025	28.79	28.79	28.70	28.70	28.70	0.99%	358
Apr 11, 2025	27.64	28.42	27.64	28.42	28.42	1.98%	530
Apr 10, 2025	28.33	28.42	27.33	27.87	27.87	-4.44%	3,187
Apr 9, 2025	26.58	29.17	26.58	29.17	29.17	9.23%	4,150
Apr 8, 2025	27.82	27.94	26.41	26.70	26.70	-3.33%	3,949
Apr 7, 2025	26.68	28.10	26.68	27.62	27.62	-0.57%	2,464
Apr 4, 2025	28.37	28.37	27.37	27.78	27.78	-5.32%	2,454
Apr 3, 2025	30.08	30.08	29.34	29.34	29.34	-6.84%	876