Simplex Castings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	494.00	519.00	471.40	500.75	500.75	3.18%	82,483
May 27, 2026	459.85	494.00	450.50	485.30	485.30	5.68%	99,306
May 26, 2026	461.45	462.00	450.00	459.20	459.20	0.14%	4,358
May 25, 2026	455.00	460.95	451.20	458.55	458.55	0.39%	4,956
May 22, 2026	439.95	466.00	436.50	456.75	456.75	3.82%	26,821
May 21, 2026	446.95	448.75	435.00	439.95	439.95	-0.29%	8,508
May 20, 2026	445.75	446.00	432.05	441.25	441.25	-0.86%	10,437
May 19, 2026	447.95	448.00	440.00	445.10	445.10	0.30%	1,860
May 18, 2026	441.45	449.85	431.20	443.75	443.75	-1.86%	9,450
May 15, 2026	453.20	455.00	443.50	452.15	452.15	-0.24%	12,737
May 14, 2026	447.35	455.00	441.10	453.25	453.25	0.95%	22,399
May 13, 2026	439.00	450.00	431.50	449.00	449.00	2.07%	56,202
May 12, 2026	430.95	442.00	425.10	439.90	439.90	-	36,861
May 11, 2026	426.55	440.00	426.55	439.90	439.90	0.57%	46,510
May 8, 2026	446.85	446.85	411.30	437.40	437.40	-0.51%	15,674
May 7, 2026	434.35	442.00	427.95	439.65	439.65	2.26%	23,308
May 6, 2026	415.60	434.30	415.00	429.95	429.95	2.87%	62,416
May 5, 2026	454.55	458.80	408.20	417.95	417.95	-8.05%	55,643
May 4, 2026	443.95	460.05	439.95	454.55	454.55	2.60%	18,150
Apr 30, 2026	448.90	449.95	433.75	443.05	443.05	-1.60%	16,103
Apr 29, 2026	452.50	457.90	438.00	450.25	450.25	-0.50%	23,002
Apr 28, 2026	461.85	466.85	435.60	452.50	452.50	-2.34%	33,417
Apr 27, 2026	464.00	469.90	446.60	463.35	463.35	0.59%	11,002
Apr 24, 2026	464.95	468.00	453.25	460.65	460.65	-0.68%	9,438
Apr 23, 2026	469.70	469.75	452.20	463.80	463.80	0.15%	3,060
Apr 22, 2026	468.45	469.85	459.00	463.10	463.10	-1.33%	13,870
Apr 21, 2026	465.00	474.00	460.00	469.35	469.35	1.88%	19,154
Apr 20, 2026	480.05	480.10	426.00	460.70	460.70	-3.29%	29,568
Apr 17, 2026	493.05	493.80	470.00	476.35	476.35	-3.45%	27,957
Apr 16, 2026	497.90	497.90	485.20	493.35	493.35	0.20%	4,257
Apr 15, 2026	494.70	500.00	484.45	492.35	492.35	1.99%	4,287
Apr 13, 2026	490.00	498.40	480.00	482.75	482.75	-2.26%	2,723
Apr 10, 2026	481.00	495.50	465.05	493.90	493.90	0.23%	33,908
Apr 9, 2026	524.00	524.00	479.95	492.75	492.75	-5.86%	48,185
Apr 8, 2026	517.00	527.95	466.00	523.45	523.45	1.13%	147,679
Apr 7, 2026	524.90	525.00	507.30	517.60	517.60	-1.05%	21,763
Apr 6, 2026	515.55	528.00	511.00	523.10	523.10	0.48%	32,280
Apr 2, 2026	522.85	526.50	505.50	520.60	520.60	-1.11%	38,754
Apr 1, 2026	519.90	528.00	501.05	526.45	526.45	5.21%	89,813
Mar 30, 2026	491.05	520.00	481.00	500.40	500.40	1.26%	28,857
Mar 27, 2026	512.00	519.00	480.55	494.15	494.15	-4.71%	51,504
Mar 25, 2026	518.75	523.50	500.00	518.60	518.60	0.94%	69,982
Mar 24, 2026	478.60	535.00	461.55	513.75	513.75	10.20%	53,267
Mar 23, 2026	484.85	484.85	461.65	466.20	466.20	-3.91%	30,779
Mar 20, 2026	475.00	488.00	470.50	485.15	485.15	2.46%	28,647
Mar 19, 2026	470.30	490.00	465.05	473.50	473.50	-3.13%	21,630
Mar 18, 2026	484.95	492.00	471.00	488.80	488.80	2.57%	52,239
Mar 17, 2026	443.20	493.95	441.50	476.55	476.55	9.91%	112,344
Mar 16, 2026	451.85	452.00	430.10	433.60	433.60	-2.31%	19,171
Mar 13, 2026	451.95	457.85	440.00	443.85	443.85	2.28%	24,480