SIMPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	8.47	8.48	8.18	8.32	8.32	-2.00%	2,698,700
Jun 5, 2026	8.65	8.67	8.48	8.49	8.49	-1.38%	3,128,900
Jun 3, 2026	8.85	8.87	8.60	8.78	8.61	-3.09%	2,394,600
Jun 2, 2026	9.09	9.19	8.88	9.06	8.88	-0.22%	1,585,000
Jun 1, 2026	8.90	9.10	8.75	9.08	8.90	1.79%	3,472,800
May 29, 2026	9.20	9.20	8.80	8.92	8.75	-2.19%	2,988,300
May 28, 2026	9.18	9.42	9.09	9.12	8.94	-0.55%	1,510,900
May 27, 2026	9.48	9.48	9.10	9.17	8.99	-0.43%	1,981,100
May 26, 2026	9.36	9.40	9.09	9.21	9.03	-2.85%	1,773,200
May 25, 2026	9.38	9.66	9.17	9.48	9.30	3.72%	2,225,300
May 22, 2026	9.25	9.28	9.04	9.14	8.96	-1.51%	1,776,600
May 21, 2026	9.42	9.52	9.11	9.28	9.10	-1.49%	2,974,100
May 20, 2026	8.92	9.64	8.87	9.42	9.24	7.41%	3,986,200
May 19, 2026	8.90	9.07	8.69	8.77	8.60	-2.88%	2,283,700
May 18, 2026	9.25	9.32	8.95	9.03	8.85	-2.38%	2,070,300
May 15, 2026	9.19	9.34	9.00	9.25	9.07	-2.53%	3,341,600
May 14, 2026	9.67	9.86	9.36	9.49	9.30	-0.84%	3,073,800
May 13, 2026	10.22	10.22	9.57	9.57	9.38	-6.45%	3,255,200
May 12, 2026	10.00	10.31	9.97	10.23	10.03	1.19%	2,305,800
May 11, 2026	10.48	10.48	9.96	10.11	9.91	-3.81%	3,593,400
May 8, 2026	10.82	11.18	10.40	10.51	10.30	-0.85%	2,269,300
May 7, 2026	11.13	11.24	10.54	10.60	10.39	-4.76%	2,540,500
May 6, 2026	11.34	11.41	11.12	11.13	10.91	2.49%	3,439,100
May 5, 2026	10.80	11.21	10.70	10.86	10.65	1.02%	3,032,800
May 4, 2026	11.05	11.14	10.68	10.75	10.54	-2.45%	3,686,000
Apr 30, 2026	11.12	11.21	10.92	11.02	10.80	1.57%	3,648,900
Apr 29, 2026	11.00	11.20	10.81	10.85	10.64	-3.38%	3,037,300
Apr 28, 2026	11.11	11.31	10.78	11.23	11.01	0.27%	2,843,200
Apr 27, 2026	11.67	11.67	11.20	11.20	10.98	-3.61%	3,030,000
Apr 24, 2026	12.13	12.23	11.55	11.62	11.39	-3.89%	3,325,900
Apr 23, 2026	12.70	12.74	12.06	12.09	11.85	-4.35%	3,774,600
Apr 22, 2026	12.72	12.91	12.40	12.64	12.39	-1.63%	2,866,600
Apr 20, 2026	12.33	12.95	12.21	12.85	12.60	3.96%	4,245,500
Apr 17, 2026	11.51	12.47	11.51	12.36	12.12	10.46%	11,481,700
Apr 16, 2026	11.34	11.54	11.15	11.19	10.97	-1.06%	3,879,300
Apr 15, 2026	11.43	11.61	11.23	11.31	11.09	-0.96%	4,835,800
Apr 14, 2026	11.57	11.68	11.27	11.42	11.20	-1.30%	6,385,700
Apr 13, 2026	11.34	11.60	11.27	11.57	11.34	0.52%	5,174,800
Apr 10, 2026	11.86	12.05	11.30	11.51	11.29	-2.29%	5,303,100
Apr 9, 2026	11.52	11.78	11.48	11.78	11.55	2.26%	5,135,400
Apr 8, 2026	12.20	12.46	11.50	11.52	11.30	1.32%	6,229,600
Apr 7, 2026	11.17	11.42	11.13	11.37	11.15	0.71%	3,362,000
Apr 6, 2026	11.52	11.64	11.22	11.29	11.07	-1.48%	3,220,600
Apr 2, 2026	11.42	11.92	11.22	11.46	11.24	-3.13%	4,284,600
Apr 1, 2026	11.65	12.20	11.57	11.83	11.60	2.87%	6,781,700
Mar 31, 2026	11.33	11.62	11.10	11.50	11.28	6.48%	6,132,500
Mar 30, 2026	10.95	11.10	10.48	10.80	10.59	1.22%	1,867,000
Mar 27, 2026	11.15	11.16	10.67	10.67	10.46	-3.96%	2,556,700
Mar 26, 2026	11.17	11.35	11.03	11.11	10.89	-3.22%	2,703,700
Mar 25, 2026	11.47	11.62	11.30	11.48	11.26	2.32%	2,818,400