SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	41.55	42.00	41.55	41.82	41.82	1.46%	2,321
Sep 16, 2025	41.02	41.23	41.00	41.22	41.22	1.24%	3,959
Sep 15, 2025	40.46	40.72	40.46	40.71	40.71	0.70%	981
Sep 12, 2025	40.25	40.43	40.25	40.43	40.43	-0.24%	459
Sep 11, 2025	40.31	40.55	40.31	40.53	40.53	2.22%	832
Sep 10, 2025	39.57	39.68	39.57	39.65	39.65	1.28%	977
Sep 9, 2025	39.16	39.16	39.14	39.15	39.15	-1.66%	954
Sep 8, 2025	39.86	39.91	39.81	39.81	39.81	-0.25%	8,097
Sep 5, 2025	40.00	40.00	39.43	39.91	39.91	0.91%	1,622
Sep 4, 2025	39.32	39.55	39.32	39.55	39.55	1.23%	739
Sep 3, 2025	39.04	39.19	38.95	39.07	39.07	-0.13%	995
Sep 2, 2025	38.89	39.12	38.83	39.12	39.12	-0.85%	1,435
Aug 29, 2025	39.49	39.49	39.44	39.46	39.46	-1.32%	1,154
Aug 28, 2025	39.83	39.99	39.83	39.99	39.99	0.48%	2,593
Aug 27, 2025	39.80	39.80	39.80	39.80	39.80	0.22%	202
Aug 26, 2025	39.60	39.71	39.60	39.71	39.71	0.32%	195
Aug 25, 2025	39.58	39.61	39.54	39.58	39.58	-0.44%	557
Aug 22, 2025	39.44	39.75	39.44	39.75	39.75	3.92%	998
Aug 21, 2025	38.25	38.25	38.25	38.25	38.25	-0.60%	80
Aug 20, 2025	38.28	38.48	38.28	38.48	38.48	-0.56%	1,199
Aug 19, 2025	38.97	38.97	38.65	38.70	38.70	-0.56%	792
Aug 18, 2025	38.72	38.91	38.72	38.91	38.91	1.47%	749
Aug 15, 2025	38.56	38.56	38.35	38.35	38.35	-0.18%	784
Aug 14, 2025	38.42	38.42	38.42	38.42	38.42	-1.35%	189
Aug 13, 2025	38.64	38.95	38.52	38.95	38.95	2.11%	14,027
Aug 12, 2025	37.50	38.14	37.50	38.14	38.14	2.35%	216
Aug 11, 2025	37.25	37.27	37.25	37.27	37.27	-0.35%	390
Aug 8, 2025	37.54	37.54	37.40	37.40	37.40	0.28%	695
Aug 7, 2025	37.29	37.29	37.29	37.29	37.29	-0.24%	334
Aug 6, 2025	37.44	37.44	37.38	37.38	37.38	-0.23%	1,941
Aug 5, 2025	37.84	37.84	37.47	37.47	37.47	0.19%	384
Aug 4, 2025	37.35	37.40	37.35	37.40	37.40	1.27%	281
Aug 1, 2025	36.74	36.93	36.67	36.93	36.93	-1.97%	1,165
Jul 31, 2025	37.91	37.91	37.68	37.68	37.68	-0.23%	330
Jul 30, 2025	37.56	37.76	37.56	37.76	37.76	1.15%	1,406
Jul 29, 2025	37.37	37.44	37.33	37.33	37.33	-1.07%	1,283
Jul 28, 2025	37.67	37.74	37.67	37.74	37.74	0.02%	250
Jul 25, 2025	37.61	37.73	37.61	37.73	37.73	0.70%	407
Jul 24, 2025	37.47	37.47	37.47	37.47	37.47	-0.02%	179
Jul 23, 2025	37.44	37.47	37.36	37.47	37.47	0.50%	520
Jul 22, 2025	37.32	37.32	37.29	37.29	37.29	0.53%	313
Jul 21, 2025	37.50	37.50	37.09	37.09	37.09	0.01%	3,530
Jul 18, 2025	37.09	37.09	37.09	37.09	37.09	0.51%	197
Jul 17, 2025	36.70	36.90	36.70	36.90	36.90	1.32%	219
Jul 16, 2025	36.29	36.42	36.29	36.42	36.42	0.12%	206
Jul 15, 2025	36.37	36.37	36.37	36.37	36.37	-0.63%	519
Jul 14, 2025	36.40	36.60	36.40	36.60	36.60	-0.16%	409
Jul 11, 2025	36.66	36.66	36.66	36.66	36.66	-0.85%	90
Jul 10, 2025	36.98	36.98	36.98	36.98	36.98	0.07%	42
Jul 9, 2025	36.65	36.95	36.65	36.95	36.95	0.93%	582