SIM Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.33	0.34	0.33	0.34	0.34	-	86,000
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Jan 16, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	218,000
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	389,000
Jan 14, 2026	0.34	0.34	0.33	0.33	0.33	-	154,000
Jan 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,226,000
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	116,000
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	196,000
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	159,000
Jan 7, 2026	0.34	0.34	0.33	0.33	0.33	-	106,000
Jan 6, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	212,000
Jan 5, 2026	0.34	0.35	0.34	0.35	0.35	-1.41%	198,000
Jan 2, 2026	0.34	0.37	0.34	0.36	0.36	-1.39%	106,000
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	-
Dec 30, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	186,000
Dec 29, 2025	0.37	0.37	0.33	0.34	0.34	-6.85%	120,000
Dec 24, 2025	0.33	0.37	0.33	0.37	0.37	8.96%	26,709
Dec 23, 2025	0.33	0.34	0.31	0.34	0.34	-8.22%	162,000
Dec 22, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	-
Dec 19, 2025	0.40	0.40	0.39	0.38	0.38	5.63%	8,000
Dec 18, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 17, 2025	0.34	0.40	0.34	0.36	0.36	5.97%	115,042
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	40,000
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-	54,000
Dec 12, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	156,000
Dec 11, 2025	0.34	0.34	0.33	0.34	0.34	-1.45%	170,000
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 9, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	188,000
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	204,000
Dec 5, 2025	0.34	0.35	0.34	0.35	0.35	-	140,000
Dec 4, 2025	0.34	0.35	0.34	0.35	0.35	-	272,000
Dec 3, 2025	0.37	0.37	0.34	0.35	0.35	-4.11%	1,058,000
Dec 2, 2025	0.35	0.37	0.35	0.37	0.37	-2.67%	40,000
Dec 1, 2025	0.36	0.38	0.36	0.38	0.38	-	219,000
Nov 28, 2025	0.36	0.38	0.36	0.38	0.38	-1.32%	254,000
Nov 27, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 26, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	155,000
Nov 25, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	392,000
Nov 24, 2025	0.40	0.40	0.38	0.39	0.39	1.30%	648,000
Nov 21, 2025	0.41	0.41	0.39	0.39	0.39	-4.94%	630,000
Nov 20, 2025	0.39	0.41	0.39	0.41	0.41	5.19%	10,061,000
Nov 19, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	860,000
Nov 18, 2025	0.39	0.40	0.39	0.40	0.40	-	2,720,000
Nov 17, 2025	0.38	0.38	0.38	0.40	0.40	2.60%	678,000
Nov 14, 2025	0.37	0.37	0.37	0.39	0.39	1.32%	44,000
Nov 13, 2025	0.38	0.38	0.37	0.38	0.38	-3.80%	878,000
Nov 12, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	9,937,660
Nov 11, 2025	0.37	0.38	0.36	0.38	0.38	1.33%	1,956,000
Nov 10, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	922,000
Nov 7, 2025	0.37	0.37	0.37	0.37	0.37	-	72,000