SIMPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	9.25	9.32	9.04	9.10	-	-1.62%	740,400
May 15, 2026	9.19	9.34	9.00	9.25	9.25	-2.53%	3,341,600
May 14, 2026	9.67	9.86	9.36	9.49	9.49	-0.84%	3,073,800
May 13, 2026	10.22	10.22	9.57	9.57	9.57	-6.45%	3,255,200
May 12, 2026	10.00	10.31	9.97	10.23	10.23	1.19%	2,305,800
May 11, 2026	10.48	10.48	9.96	10.11	10.11	-3.81%	3,593,400
May 8, 2026	10.82	11.18	10.40	10.51	10.51	-0.85%	2,269,300
May 7, 2026	11.13	11.24	10.54	10.60	10.60	-4.76%	2,540,500
May 6, 2026	11.34	11.41	11.12	11.13	11.13	2.49%	3,439,100
May 5, 2026	10.80	11.21	10.70	10.86	10.86	1.02%	3,032,800
May 4, 2026	11.05	11.14	10.68	10.75	10.75	-2.45%	3,686,000
Apr 30, 2026	11.12	11.21	10.92	11.02	11.02	1.57%	3,648,900
Apr 29, 2026	11.00	11.20	10.81	10.85	10.85	-3.38%	3,037,300
Apr 28, 2026	11.11	11.31	10.78	11.23	11.23	0.27%	2,843,200
Apr 27, 2026	11.67	11.67	11.20	11.20	11.20	-3.61%	3,030,000
Apr 24, 2026	12.13	12.23	11.55	11.62	11.62	-3.89%	3,325,900
Apr 23, 2026	12.70	12.74	12.06	12.09	12.09	-4.35%	3,774,600
Apr 22, 2026	12.72	12.91	12.40	12.64	12.64	-1.63%	2,866,600
Apr 20, 2026	12.33	12.95	12.21	12.85	12.85	3.96%	4,245,500
Apr 17, 2026	11.51	12.47	11.51	12.36	12.36	10.46%	11,481,700
Apr 16, 2026	11.34	11.54	11.15	11.19	11.19	-1.06%	3,879,300
Apr 15, 2026	11.43	11.61	11.23	11.31	11.31	-0.96%	4,835,800
Apr 14, 2026	11.57	11.68	11.27	11.42	11.42	-1.30%	6,385,700
Apr 13, 2026	11.34	11.60	11.27	11.57	11.57	0.52%	5,174,800
Apr 10, 2026	11.86	12.05	11.30	11.51	11.51	-2.29%	5,303,100
Apr 9, 2026	11.52	11.78	11.48	11.78	11.78	2.26%	5,135,400
Apr 8, 2026	12.20	12.46	11.50	11.52	11.52	1.32%	6,229,600
Apr 7, 2026	11.17	11.42	11.13	11.37	11.37	0.71%	3,362,000
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%	6,781,700
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%	2,111,000
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%	2,338,300
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