Simplex Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	107.45	115.20	106.05	113.70	113.70	7.16%	255,204
Sep 10, 2026	105.20	112.90	104.10	106.10	106.10	1.97%	1,478,096
Sep 9, 2026	103.90	107.00	103.10	104.05	104.05	1.51%	244,185
Sep 8, 2026	102.15	106.00	100.10	102.50	102.50	-1.06%	404,766
Sep 7, 2026	102.70	103.80	100.50	103.60	103.60	1.02%	196,288
Sep 4, 2026	102.05	104.00	98.00	102.55	102.55	0.39%	298,071
Sep 3, 2026	101.50	103.55	98.00	102.15	102.15	0.64%	444,695
Sep 2, 2026	101.95	103.80	97.00	101.50	101.50	2.99%	411,565
Sep 1, 2026	105.15	107.90	92.10	98.55	98.55	-6.23%	460,597
Aug 31, 2026	108.40	113.40	104.00	105.10	105.10	-1.91%	196,997
Aug 28, 2026	109.80	111.90	105.55	107.15	107.15	-1.61%	397,829
Aug 27, 2026	113.80	115.80	107.05	108.90	108.90	-3.54%	338,903
Aug 26, 2026	120.00	120.00	112.45	112.90	112.90	-5.72%	263,308
Aug 25, 2026	120.00	120.00	116.25	119.75	119.75	0.46%	310,052
Aug 24, 2026	123.00	124.80	115.00	119.20	119.20	-1.08%	469,174
Aug 21, 2026	118.00	123.45	117.00	120.50	120.50	3.34%	1,132,587
Aug 20, 2026	113.00	121.45	111.20	116.60	116.60	4.53%	836,245
Aug 19, 2026	109.20	112.45	108.00	111.55	111.55	3.91%	170,399
Aug 18, 2026	106.85	111.90	105.85	107.35	107.35	-0.37%	234,473
Aug 17, 2026	108.95	112.80	105.80	107.75	107.75	1.03%	268,257
Aug 14, 2026	103.95	108.00	102.00	106.65	106.65	3.69%	346,119
Aug 13, 2026	100.30	103.80	100.30	102.85	102.85	1.23%	353,505
Aug 12, 2026	100.90	102.80	99.60	101.60	101.60	-0.29%	389,979
Aug 11, 2026	102.65	103.00	99.00	101.90	101.90	0.94%	68,611
Aug 10, 2026	101.50	105.80	98.25	100.95	100.95	-2.79%	214,677
Aug 7, 2026	104.00	106.00	100.85	103.85	103.85	2.97%	134,083
Aug 6, 2026	96.40	102.80	96.35	100.85	100.85	4.62%	1,169,116
Aug 5, 2026	93.70	97.90	87.30	96.40	96.40	0.57%	297,991
Aug 4, 2026	99.30	99.30	90.55	95.85	95.85	-1.79%	209,978
Aug 3, 2026	102.90	102.90	95.95	97.60	97.60	-3.65%	127,641
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