Simplex Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	98.05	103.40	98.05	101.30	101.30	2.32%	220,451
Jul 30, 2026	100.50	100.50	97.95	99.00	99.00	-2.17%	442,452
Jul 29, 2026	99.80	102.30	97.90	101.20	101.20	1.50%	126,327
Jul 28, 2026	101.10	101.10	96.00	99.70	99.70	-0.15%	121,724
Jul 27, 2026	101.60	101.60	98.30	99.85	99.85	0.20%	53,441
Jul 24, 2026	99.10	102.30	98.30	99.65	99.65	-2.83%	165,612
Jul 23, 2026	104.70	105.90	101.25	102.55	102.55	-1.91%	58,166
Jul 22, 2026	100.85	108.00	98.65	104.55	104.55	4.29%	60,898
Jul 21, 2026	102.00	103.95	95.95	100.25	100.25	-2.15%	105,877
Jul 20, 2026	124.60	124.60	102.00	102.45	102.45	-1.35%	75,484
Jul 17, 2026	106.94	106.94	102.01	103.85	103.85	-1.53%	256,960
Jul 16, 2026	109.00	109.00	103.22	105.46	105.46	-1.99%	177,700
Jul 15, 2026	108.04	109.40	106.42	107.60	107.60	-0.41%	102,440
Jul 14, 2026	109.21	109.50	106.60	108.04	108.04	-0.50%	136,790
Jul 13, 2026	104.75	109.80	104.74	108.58	108.58	4.57%	159,030
Jul 10, 2026	105.36	106.40	103.00	103.83	103.83	0.08%	28,400
Jul 9, 2026	104.60	106.96	101.02	103.75	103.75	-0.74%	55,485
Jul 8, 2026	108.78	108.78	100.40	104.52	104.52	-2.68%	35,135
Jul 7, 2026	110.58	110.58	106.29	107.40	107.40	-1.39%	83,585
Jul 6, 2026	108.58	109.02	107.42	108.91	108.91	1.59%	86,550
Jul 3, 2026	104.54	107.98	104.54	107.21	107.21	1.55%	106,705
Jul 2, 2026	107.24	108.31	104.64	105.57	105.57	-1.56%	53,110
Jul 1, 2026	107.41	107.80	106.04	107.24	107.24	-1.20%	26,160
Jun 30, 2026	107.99	108.76	105.00	108.54	108.54	0.43%	131,075
Jun 29, 2026	110.60	110.60	104.22	108.07	108.07	-0.25%	43,570
Jun 25, 2026	111.40	111.40	106.22	108.34	108.34	-0.40%	223,715
Jun 24, 2026	108.06	111.00	108.06	108.78	108.78	-0.49%	80,820
Jun 23, 2026	109.44	109.96	106.10	109.32	109.32	0.60%	97,555
Jun 22, 2026	108.96	109.98	104.05	108.67	108.67	1.53%	144,975
Jun 19, 2026	103.98	108.40	102.22	107.03	107.03	2.02%	156,390
Jun 18, 2026	100.42	105.00	100.19	104.91	104.91	2.24%	198,310
Jun 17, 2026	100.00	102.97	99.30	102.61	102.61	2.59%	263,865
Jun 16, 2026	99.60	100.80	96.60	100.02	100.02	1.55%	166,495
Jun 15, 2026	99.99	100.20	96.28	98.49	98.49	0.23%	88,710
Jun 12, 2026	95.49	98.99	95.49	98.26	98.26	2.90%	17,350
Jun 11, 2026	95.37	98.99	92.66	95.49	95.49	-0.37%	45,210
Jun 10, 2026	96.40	97.90	94.44	95.84	95.84	-1.85%	15,515
Jun 9, 2026	99.78	99.79	97.36	97.65	97.65	-0.44%	17,330
Jun 8, 2026	100.99	100.99	96.65	98.08	98.08	-3.30%	34,925
Jun 5, 2026	92.34	103.00	92.34	101.43	101.43	3.41%	70,420
Jun 4, 2026	97.66	99.46	96.90	98.09	98.09	0.43%	51,655
Jun 3, 2026	100.24	100.24	96.80	97.67	97.67	-1.74%	30,355
Jun 2, 2026	101.89	101.89	98.68	99.40	99.40	-1.96%	136,880
Jun 1, 2026	104.20	104.20	98.10	101.39	101.39	1.24%	152,380
May 29, 2026	98.80	103.80	94.28	100.15	100.15	3.18%	412,415
May 27, 2026	91.97	98.80	90.10	97.06	97.06	5.68%	496,530
May 26, 2026	92.29	92.40	90.00	91.84	91.84	0.14%	21,790
May 25, 2026	91.00	92.19	90.24	91.71	91.71	0.39%	24,780
May 22, 2026	87.99	93.20	87.30	91.35	91.35	3.82%	134,105
May 21, 2026	89.39	89.75	87.00	87.99	87.99	-0.29%	42,540