SimFabric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	0.15%	-
Jan 29, 2026	0.34	0.34	0.33	0.33	0.33	-0.60%	-
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-2.04%	-
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	0.88%	-
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-0.15%	-
Jan 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	-
Jan 22, 2026	0.35	0.35	0.34	0.35	0.35	0.44%	-
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	0.15%	-
Jan 20, 2026	0.35	0.35	0.33	0.34	0.34	-2.41%	-
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	2.18%	-
Jan 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.82%	-
Jan 15, 2026	0.34	0.35	0.34	0.35	0.35	3.20%	-
Jan 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.29%	-
Jan 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.14%	-
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	0.43%	-
Jan 9, 2026	0.34	0.35	0.34	0.35	0.35	-0.43%	-
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	-1.95%	-
Jan 7, 2026	0.34	0.36	0.34	0.36	0.36	5.43%	-
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	2.25%	-
Jan 2, 2026	0.31	0.34	0.31	0.33	0.33	8.29%	-
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.13%	-
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-0.16%	-
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-0.80%	-
Dec 22, 2025	0.32	0.32	0.31	0.31	0.31	-2.33%	-
Dec 19, 2025	0.31	0.32	0.31	0.32	0.32	4.38%	-
Dec 18, 2025	0.31	0.32	0.31	0.31	0.31	-2.84%	-
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	-
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 15, 2025	0.34	0.34	0.32	0.32	0.32	-3.81%	-
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.50%	-
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	-
Dec 10, 2025	0.35	0.35	0.33	0.33	0.33	-0.89%	-
Dec 9, 2025	0.35	0.35	0.34	0.34	0.34	-5.46%	-
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	-1.24%	-
Dec 5, 2025	0.35	0.36	0.35	0.36	0.36	2.12%	-
Dec 4, 2025	0.36	0.36	0.35	0.35	0.35	0.28%	-
Dec 3, 2025	0.36	0.36	0.35	0.35	0.35	-2.75%	-
Dec 2, 2025	0.37	0.37	0.36	0.36	0.36	-2.29%	-
Dec 1, 2025	0.36	0.38	0.36	0.37	0.37	4.50%	-
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	1.72%	-
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-0.99%	-
Nov 26, 2025	0.36	0.36	0.35	0.35	0.35	1.88%	-
Nov 25, 2025	0.36	0.36	0.35	0.35	0.35	-2.53%	-
Nov 24, 2025	0.36	0.36	0.36	0.36	0.36	-0.84%	-
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	-0.83%	-
Nov 20, 2025	0.36	0.36	0.35	0.36	0.36	1.12%	-
Nov 19, 2025	0.34	0.36	0.34	0.36	0.36	3.17%	-
Nov 18, 2025	0.36	0.36	0.35	0.35	0.35	-4.68%	-
Nov 17, 2025	0.37	0.37	0.36	0.36	0.36	0.14%	-