SIMPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	14.29	14.52	13.02	13.07	13.07	-7.37%	4,783,800
Feb 24, 2026	13.69	14.45	13.60	14.11	14.11	3.83%	3,494,400
Feb 23, 2026	14.24	14.24	13.50	13.59	13.59	-4.56%	3,852,200
Feb 20, 2026	13.55	14.24	13.40	14.24	14.24	4.63%	2,285,500
Feb 19, 2026	13.12	13.61	12.92	13.61	13.61	3.50%	2,058,300
Feb 18, 2026	13.00	13.20	12.72	13.15	13.15	0.23%	1,944,800
Feb 13, 2026	13.24	13.46	12.70	13.12	13.12	-2.38%	4,043,600
Feb 12, 2026	14.02	14.16	13.24	13.44	13.44	-4.14%	3,655,450
Feb 11, 2026	13.82	14.20	13.62	14.02	14.02	2.19%	4,172,000
Feb 10, 2026	13.82	13.82	13.44	13.72	13.72	-0.87%	2,101,750
Feb 9, 2026	13.92	13.98	13.52	13.84	13.84	0.14%	1,984,650
Feb 6, 2026	13.34	13.96	13.22	13.82	13.82	3.13%	2,822,050
Feb 5, 2026	13.16	13.58	13.06	13.40	13.40	1.82%	2,412,850
Feb 4, 2026	13.44	13.52	12.84	13.16	13.16	-3.24%	2,294,300
Feb 3, 2026	13.78	13.98	13.44	13.60	13.60	1.49%	2,961,850
Feb 2, 2026	13.38	13.48	12.98	13.40	13.40	0.15%	2,602,450
Jan 30, 2026	13.46	14.06	13.20	13.38	13.38	-1.76%	4,368,250
Jan 29, 2026	13.64	13.74	12.80	13.62	13.62	1.79%	4,337,750
Jan 28, 2026	13.16	13.48	12.80	13.38	13.38	2.76%	4,254,200
Jan 27, 2026	12.74	13.30	12.66	13.02	13.02	6.03%	5,941,700
Jan 26, 2026	12.36	12.46	11.80	12.28	12.28	-0.16%	4,086,300
Jan 23, 2026	12.26	12.48	11.74	12.30	12.30	0.33%	3,912,850
Jan 22, 2026	11.70	12.38	11.64	12.26	12.26	4.79%	4,376,900
Jan 21, 2026	11.16	11.84	11.10	11.70	11.70	9.55%	6,085,600
Jan 20, 2026	10.72	10.96	10.56	10.68	10.68	-1.11%	2,740,200
Jan 19, 2026	10.58	10.86	10.44	10.80	10.80	1.12%	2,011,200
Jan 16, 2026	11.94	12.00	10.68	10.68	10.68	-11.00%	5,771,250
Jan 15, 2026	11.46	12.24	11.42	12.00	12.00	8.11%	5,699,300
Jan 14, 2026	11.10	11.30	10.88	11.10	11.10	1.65%	1,837,550
Jan 13, 2026	11.16	11.34	10.82	10.92	10.92	-1.62%	3,106,400
Jan 12, 2026	10.86	11.26	10.60	11.10	11.10	3.16%	2,625,400
Jan 9, 2026	10.82	11.00	10.70	10.76	10.76	-0.55%	1,642,550
Jan 8, 2026	10.66	11.24	10.56	10.82	10.82	1.69%	3,236,750
Jan 7, 2026	10.86	10.90	10.38	10.64	10.64	-2.21%	1,885,200
Jan 6, 2026	10.60	11.08	10.60	10.88	10.88	3.42%	2,148,600
Jan 5, 2026	10.46	10.68	10.34	10.52	10.52	0.77%	1,302,050
Jan 2, 2026	10.50	10.84	10.44	10.44	10.44	0.58%	1,661,950
Dec 30, 2025	10.40	10.62	10.30	10.38	10.38	0.19%	2,210,900
Dec 29, 2025	10.42	10.44	10.20	10.36	10.36	-0.77%	1,476,850
Dec 26, 2025	10.40	10.44	10.20	10.44	10.44	0.58%	1,650,100
Dec 23, 2025	10.02	10.50	10.02	10.38	10.38	4.22%	2,356,900
Dec 22, 2025	10.24	10.34	9.96	9.96	9.96	-2.73%	2,563,450
Dec 19, 2025	10.28	10.60	10.18	10.24	10.24	-0.19%	4,142,550
Dec 18, 2025	10.42	10.58	10.22	10.26	10.26	-3.21%	3,101,850
Dec 17, 2025	11.28	11.28	10.56	10.60	10.60	-6.69%	3,912,250
Dec 16, 2025	12.00	12.00	11.32	11.36	11.36	-6.73%	3,438,200
Dec 15, 2025	12.54	12.72	12.18	12.18	12.18	-0.98%	2,221,850
Dec 12, 2025	12.40	12.88	12.16	12.30	12.30	0.49%	2,256,800
Dec 11, 2025	12.32	12.44	12.02	12.24	12.24	-2.24%	2,885,450
Dec 10, 2025	12.76	12.80	12.24	12.52	12.52	-0.79%	2,299,800