Simtel Team Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	40.80	41.30	40.60	41.00	41.00	0.49%	2,506
Jul 17, 2026	40.80	40.80	40.20	40.80	40.80	-	1,673
Jul 16, 2026	40.80	40.80	40.10	40.80	40.80	2.77%	331
Jul 15, 2026	40.60	40.80	39.70	39.70	39.70	-1.73%	3,842
Jul 14, 2026	40.00	40.80	40.00	40.40	40.40	1.00%	994
Jul 13, 2026	40.80	41.50	40.00	40.00	40.00	-1.96%	10,479
Jul 10, 2026	40.80	40.90	40.80	40.80	40.80	-	649
Jul 9, 2026	40.90	41.00	40.10	40.80	40.80	1.24%	913
Jul 8, 2026	40.80	41.10	40.00	40.30	40.30	0.75%	1,315
Jul 7, 2026	41.00	41.10	40.00	40.00	40.00	-1.48%	2,115
Jul 6, 2026	39.50	41.10	39.40	40.60	40.60	3.05%	6,063
Jul 3, 2026	39.40	39.50	39.10	39.40	39.40	-	2,253
Jul 2, 2026	39.40	39.40	38.80	39.40	39.40	-	1,343
Jul 1, 2026	39.10	39.50	38.60	39.40	39.40	1.29%	2,606
Jun 30, 2026	38.60	39.10	38.50	38.90	38.90	2.10%	3,154
Jun 29, 2026	38.60	38.60	38.00	38.10	38.10	-0.52%	5,127
Jun 26, 2026	38.50	38.70	38.00	38.30	38.30	-0.52%	7,241
Jun 25, 2026	38.80	38.80	38.00	38.50	38.50	0.26%	5,938
Jun 24, 2026	38.50	38.80	38.40	38.40	38.40	-0.26%	1,726
Jun 23, 2026	38.50	38.90	38.50	38.50	38.50	-	1,737
Jun 22, 2026	38.90	38.90	38.40	38.50	38.50	-	986
Jun 19, 2026	38.80	39.00	38.10	38.50	38.50	-1.03%	3,569
Jun 18, 2026	38.90	39.00	38.50	38.90	38.90	-	1,712
Jun 17, 2026	38.60	38.90	38.20	38.90	38.90	0.52%	2,395
Jun 16, 2026	39.00	39.00	38.50	38.70	38.70	-0.77%	2,124
Jun 15, 2026	38.90	39.00	38.50	39.00	39.00	-	547
Jun 12, 2026	39.20	39.20	38.00	39.00	39.00	-0.51%	3,557
Jun 11, 2026	39.40	39.40	38.70	39.20	39.20	-0.51%	3,397
Jun 10, 2026	39.60	39.60	39.00	39.40	39.40	-0.51%	2,659
Jun 9, 2026	39.70	40.20	39.60	39.60	39.60	-0.25%	3,214
Jun 8, 2026	40.30	40.30	39.70	39.70	39.70	-1.49%	1,560
Jun 5, 2026	40.40	40.40	40.00	40.30	40.30	0.25%	2,015
Jun 4, 2026	40.50	40.50	40.20	40.20	40.20	-0.74%	213
Jun 3, 2026	40.20	40.50	40.10	40.50	40.50	0.75%	2,603
Jun 2, 2026	40.50	40.80	40.20	40.20	40.20	-0.74%	1,812
May 29, 2026	41.00	41.00	40.20	40.50	40.50	-1.70%	935
May 28, 2026	41.40	41.70	40.40	41.20	41.20	0.24%	3,249
May 27, 2026	40.30	41.20	40.20	41.10	41.10	0.74%	1,182
May 26, 2026	40.80	40.80	40.30	40.80	40.80	-	1,071
May 25, 2026	40.10	40.80	39.50	40.80	40.80	1.75%	1,341
May 22, 2026	39.60	40.20	39.20	40.10	40.10	1.26%	3,583
May 21, 2026	40.30	40.30	39.20	39.60	39.60	-1.74%	6,421
May 20, 2026	41.00	41.60	39.90	40.30	40.30	-5.62%	22,368
May 19, 2026	42.40	42.70	42.00	42.70	42.70	0.71%	5,975
May 18, 2026	41.70	42.40	41.60	42.40	42.40	2.66%	4,115
May 15, 2026	41.40	42.20	41.30	41.30	41.30	-2.13%	676
May 14, 2026	42.80	42.90	42.00	42.20	42.20	0.48%	1,086
May 13, 2026	42.30	43.60	42.00	42.00	42.00	-0.71%	6,415
May 12, 2026	40.90	42.50	40.80	42.30	42.30	6.02%	9,786
May 11, 2026	39.20	41.00	39.00	39.90	39.90	2.57%	11,834