SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	41.86	42.07	41.86	42.07	42.07	3.19%	4,293
Mar 30, 2026	41.81	41.81	40.77	40.77	40.77	-1.45%	564
Mar 27, 2026	41.37	41.37	41.37	41.37	41.37	-1.20%	128
Mar 26, 2026	42.50	42.50	41.87	41.87	41.87	-2.64%	1,414
Mar 25, 2026	43.01	43.01	43.01	43.01	43.01	0.57%	71
Mar 24, 2026	42.76	42.76	42.76	42.76	42.76	0.87%	120
Mar 23, 2026	42.44	42.44	42.39	42.39	42.39	1.59%	256
Mar 20, 2026	41.73	41.73	41.73	41.73	41.67	-2.15%	212
Mar 19, 2026	42.65	42.65	42.65	42.65	42.59	0.57%	125
Mar 18, 2026	42.41	42.41	42.41	42.41	42.35	-1.14%	47
Mar 17, 2026	42.90	42.90	42.90	42.90	42.84	0.66%	84
Mar 16, 2026	42.62	42.62	42.62	42.62	42.55	0.85%	105
Mar 13, 2026	42.20	42.26	42.20	42.26	42.20	-0.24%	475
Mar 12, 2026	42.36	42.36	42.36	42.36	42.30	-2.06%	340
Mar 11, 2026	43.06	43.25	43.06	43.25	43.18	0.23%	313
Mar 10, 2026	43.61	43.65	43.15	43.15	43.08	-0.37%	3,042
Mar 9, 2026	43.31	43.31	43.31	43.31	43.24	1.48%	137
Mar 6, 2026	42.68	42.68	42.68	42.68	42.61	-2.39%	95
Mar 5, 2026	43.45	43.73	43.45	43.72	43.66	-1.77%	745
Mar 4, 2026	44.44	44.51	44.39	44.51	44.44	0.82%	923
Mar 3, 2026	44.15	44.15	44.15	44.15	44.08	-2.05%	238
Mar 2, 2026	44.46	45.07	44.44	45.07	45.01	-0.04%	778
Feb 27, 2026	45.05	45.09	44.86	45.09	45.02	-0.62%	692
Feb 26, 2026	45.37	45.37	45.37	45.37	45.30	-0.62%	163
Feb 25, 2026	45.65	45.65	45.65	45.65	45.59	1.14%	65
Feb 24, 2026	44.95	45.30	44.95	45.14	45.07	0.43%	653
Feb 23, 2026	44.92	45.02	44.92	44.95	44.88	-1.38%	448
Feb 20, 2026	45.57	45.57	45.57	45.57	45.51	-0.22%	171
Feb 19, 2026	45.73	45.73	45.68	45.68	45.61	-0.18%	1,051
Feb 18, 2026	45.87	45.87	45.76	45.76	45.69	0.96%	565
Feb 17, 2026	45.32	45.32	45.32	45.32	45.26	0.39%	266
Feb 13, 2026	45.32	45.40	45.14	45.14	45.08	1.40%	1,606
Feb 12, 2026	44.51	44.59	44.36	44.52	44.46	-2.46%	1,277
Feb 11, 2026	46.23	46.23	45.59	45.65	45.58	0.03%	562
Feb 10, 2026	45.79	45.79	45.63	45.63	45.56	-0.40%	482
Feb 9, 2026	45.59	45.81	45.57	45.81	45.75	0.87%	1,360
Feb 6, 2026	45.25	45.42	45.25	45.42	45.35	3.30%	664
Feb 5, 2026	44.46	44.46	43.87	43.96	43.90	-2.27%	1,255
Feb 4, 2026	44.56	45.03	44.56	44.98	44.92	0.99%	1,605
Feb 3, 2026	44.54	44.54	44.54	44.54	44.48	0.07%	145
Feb 2, 2026	43.88	44.51	43.88	44.51	44.45	0.84%	172
Jan 30, 2026	44.14	44.14	44.14	44.14	44.08	-1.40%	430
Jan 29, 2026	44.77	44.77	44.77	44.77	44.71	-0.14%	101
Jan 28, 2026	44.88	44.88	44.67	44.83	44.77	0.23%	469
Jan 27, 2026	44.58	44.73	44.58	44.73	44.66	0.30%	785
Jan 26, 2026	44.75	44.75	44.59	44.59	44.53	-0.44%	491
Jan 23, 2026	44.79	44.79	44.79	44.79	44.72	-1.26%	41
Jan 22, 2026	45.52	45.52	45.36	45.36	45.29	0.81%	496
Jan 21, 2026	44.64	44.99	44.64	44.99	44.93	1.81%	1,118
Jan 20, 2026	44.56	44.59	44.19	44.19	44.13	-2.05%	869