SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	42.11	42.29	42.11	42.29	42.29	-1.27%	395
Sep 23, 2026	43.00	43.11	42.84	42.84	42.83	-1.31%	1,382
Sep 22, 2026	43.37	43.41	43.37	43.41	43.40	0.47%	1,218
Sep 21, 2026	43.20	43.20	43.20	43.20	43.20	0.37%	22
Sep 18, 2026	42.92	43.09	42.92	43.09	43.04	-0.32%	701
Sep 17, 2026	43.18	43.23	43.18	43.23	43.18	1.32%	412
Sep 16, 2026	42.98	42.98	42.67	42.67	42.62	-0.20%	223
Sep 15, 2026	42.73	42.88	42.73	42.75	42.70	-0.36%	472
Sep 14, 2026	42.83	43.04	42.80	42.91	42.86	-1.24%	2,042
Sep 11, 2026	43.22	43.44	43.22	43.44	43.39	1.49%	287
Sep 10, 2026	42.85	42.85	42.81	42.81	42.76	-0.98%	154
Sep 9, 2026	43.36	43.36	43.23	43.23	43.18	-2.11%	126
Sep 8, 2026	44.16	44.16	44.16	44.16	44.11	0.53%	42
Sep 4, 2026	43.93	43.93	43.93	43.93	43.88	0.66%	49
Sep 3, 2026	43.62	43.65	43.62	43.64	43.59	2.11%	213
Sep 2, 2026	42.73	42.74	42.73	42.74	42.69	0.06%	675
Sep 1, 2026	42.72	42.72	42.72	42.72	42.67	-1.16%	77
Aug 31, 2026	43.15	43.22	43.15	43.22	43.17	-0.31%	386
Aug 28, 2026	43.35	43.35	43.35	43.35	43.30	-1.52%	39
Aug 27, 2026	44.02	44.02	44.02	44.02	43.97	0.22%	53
Aug 26, 2026	43.69	44.21	43.69	43.93	43.88	0.22%	1,082
Aug 25, 2026	43.90	43.90	43.72	43.83	43.78	0.22%	988
Aug 24, 2026	43.68	43.73	43.68	43.73	43.68	-0.85%	328
Aug 21, 2026	44.11	44.11	44.11	44.11	44.06	0.48%	22
Aug 20, 2026	44.24	44.24	43.90	43.90	43.85	-1.98%	153
Aug 19, 2026	44.84	44.84	44.78	44.78	44.73	0.87%	385
Aug 18, 2026	44.40	44.40	44.40	44.40	44.35	-2.58%	27
Aug 17, 2026	45.57	45.57	45.57	45.57	45.52	-1.07%	48
Aug 14, 2026	45.97	46.07	45.97	46.07	46.01	0.72%	321
Aug 13, 2026	45.74	45.74	45.73	45.73	45.68	-0.54%	116
Aug 12, 2026	46.05	46.05	45.98	45.98	45.93	0.01%	1,170
Aug 11, 2026	45.70	46.07	45.70	45.98	45.92	1.09%	1,675
Aug 10, 2026	45.78	45.78	45.48	45.48	45.43	-1.59%	791
Aug 7, 2026	46.21	46.21	46.21	46.21	46.16	0.72%	172
Aug 6, 2026	45.88	45.88	45.88	45.88	45.83	-0.85%	209
Aug 5, 2026	46.27	46.27	46.27	46.27	46.22	-0.53%	120
Aug 4, 2026	45.64	46.52	45.64	46.52	46.47	2.83%	331
Aug 3, 2026	44.44	45.24	44.44	45.24	45.19	1.98%	272
Jul 31, 2026	44.36	44.36	44.36	44.36	44.31	0.31%	144
Jul 30, 2026	44.22	44.22	44.22	44.22	44.17	2.04%	13
Jul 29, 2026	43.34	43.34	43.34	43.34	43.29	-2.25%	25
Jul 28, 2026	44.34	44.34	44.34	44.34	44.29	0.67%	49
Jul 27, 2026	44.04	44.04	44.04	44.04	43.99	0.78%	29
Jul 24, 2026	43.70	43.70	43.70	43.70	43.65	-1.06%	34
Jul 23, 2026	44.23	44.23	44.17	44.17	44.12	-0.87%	427
Jul 22, 2026	44.56	44.56	44.53	44.56	44.51	-0.39%	478
Jul 21, 2026	44.74	44.89	44.73	44.73	44.68	0.86%	1,087
Jul 20, 2026	44.35	44.35	44.35	44.35	44.30	-1.03%	307
Jul 17, 2026	44.81	44.90	44.81	44.81	44.76	-0.61%	243
Jul 16, 2026	45.02	45.09	44.99	45.09	45.03	-0.39%	399