SIMPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	11.17	11.42	11.13	11.28	-	-0.09%	2,306,200
Apr 6, 2026	11.52	11.64	11.22	11.29	11.29	-1.48%	3,220,600
Apr 2, 2026	11.42	11.92	11.22	11.46	11.46	-3.13%	4,284,600
Apr 1, 2026	11.65	12.20	11.57	11.83	11.83	2.87%	6,850,500
Mar 31, 2026	11.33	11.62	11.10	11.50	11.50	6.48%	6,132,500
Mar 30, 2026	10.95	11.10	10.48	10.80	10.80	1.22%	1,867,000
Mar 27, 2026	11.15	11.16	10.67	10.67	10.67	-3.96%	2,556,700
Mar 26, 2026	11.17	11.35	11.03	11.11	11.11	-3.22%	2,703,700
Mar 25, 2026	11.47	11.62	11.30	11.48	11.48	2.32%	2,818,400
Mar 24, 2026	11.22	11.39	11.02	11.22	11.22	-0.27%	2,135,500
Mar 23, 2026	10.85	11.47	10.75	11.25	11.25	9.12%	4,140,900
Mar 20, 2026	10.79	10.79	10.20	10.31	10.31	-4.00%	2,216,100
Mar 19, 2026	10.56	10.96	10.30	10.74	10.74	-1.29%	3,864,100
Mar 18, 2026	10.85	10.96	10.65	10.88	10.88	-0.46%	2,681,600
Mar 17, 2026	11.03	11.30	10.91	10.93	10.93	-0.91%	2,016,300
Mar 16, 2026	11.18	11.37	10.93	11.03	11.03	1.85%	2,378,100
Mar 13, 2026	11.28	11.44	10.79	10.83	10.83	-3.13%	6,638,000
Mar 12, 2026	11.45	11.45	11.16	11.18	11.18	-3.54%	5,591,600
Mar 11, 2026	11.74	11.92	11.41	11.59	11.59	-3.58%	3,838,200
Mar 10, 2026	11.60	12.14	11.55	12.02	11.79	3.98%	3,524,500
Mar 9, 2026	11.27	11.73	11.04	11.56	11.34	2.12%	5,535,300
Mar 6, 2026	11.04	11.68	10.85	11.32	11.10	-4.31%	8,260,200
Mar 5, 2026	12.03	12.14	11.63	11.83	11.60	-2.39%	4,378,300
Mar 4, 2026	12.05	12.29	11.77	12.12	11.89	3.95%	4,339,100
Mar 3, 2026	12.20	12.29	11.33	11.66	11.44	-9.68%	9,292,600
Mar 2, 2026	12.30	12.91	11.88	12.91	12.66	2.06%	6,127,000
Feb 27, 2026	12.75	12.95	12.54	12.65	12.41	-3.07%	3,887,100
Feb 26, 2026	13.09	13.34	12.81	13.05	12.80	-0.15%	3,358,000
Feb 25, 2026	14.29	14.52	13.02	13.07	12.82	-7.37%	4,783,800
Feb 24, 2026	13.69	14.45	13.60	14.11	13.84	3.83%	3,494,400
Feb 23, 2026	14.24	14.24	13.50	13.59	13.33	-4.56%	3,852,200
Feb 20, 2026	13.55	14.24	13.40	14.24	13.97	4.63%	2,285,500
Feb 19, 2026	13.12	13.61	12.92	13.61	13.35	3.50%	2,058,300
Feb 18, 2026	13.00	13.20	12.72	13.15	12.90	0.23%	1,944,800
Feb 13, 2026	13.24	13.46	12.70	13.12	12.87	-2.38%	4,043,600
Feb 12, 2026	14.02	14.16	13.24	13.44	13.18	-4.14%	3,655,450
Feb 11, 2026	13.82	14.20	13.62	14.02	13.75	2.19%	4,172,000
Feb 10, 2026	13.82	13.82	13.44	13.72	13.46	-0.87%	2,101,750
Feb 9, 2026	13.92	13.98	13.52	13.84	13.58	0.14%	1,984,650
Feb 6, 2026	13.34	13.96	13.22	13.82	13.56	3.13%	2,822,050
Feb 5, 2026	13.16	13.58	13.06	13.40	13.14	1.82%	2,412,850
Feb 4, 2026	13.44	13.52	12.84	13.16	12.91	-3.24%	2,294,300
Feb 3, 2026	13.78	13.98	13.44	13.60	13.34	1.49%	2,961,850
Feb 2, 2026	13.38	13.48	12.98	13.40	13.14	0.15%	2,602,450
Jan 30, 2026	13.46	14.06	13.20	13.38	13.12	-1.76%	4,368,250
Jan 29, 2026	13.64	13.74	12.80	13.62	13.36	1.79%	4,337,750
Jan 28, 2026	13.16	13.48	12.80	13.38	13.12	2.76%	4,254,200
Jan 27, 2026	12.74	13.30	12.66	13.02	12.77	6.03%	5,941,700
Jan 26, 2026	12.36	12.46	11.80	12.28	12.05	-0.16%	4,086,300
Jan 23, 2026	12.26	12.48	11.74	12.30	12.07	0.33%	3,912,850