SIM Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.30	0.30	0.29	0.30	-	-6.25%	86,000
Mar 5, 2026	0.33	0.33	0.31	0.32	0.32	4.92%	226,000
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	-	139,000
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	-
Mar 2, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	126,000
Feb 27, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	101,000
Feb 26, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	310,000
Feb 25, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	120,000
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	-	76,000
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	260,000
Feb 20, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	120,000
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	42,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 11, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	218,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 6, 2026	0.31	0.31	0.31	0.32	0.32	1.61%	50,000
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-	42,000
Feb 4, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	223,630
Feb 3, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	110,000
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	168,000
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	158,000
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-	122,000
Jan 27, 2026	0.33	0.35	0.33	0.33	0.33	1.56%	422,000
Jan 26, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	244,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	28,000
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Jan 21, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	1,040,000
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