SIM Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.26	0.26	0.26	0.26	0.26	-	38,000
May 21, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	36,000
May 20, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	212,000
May 19, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	38,000
May 18, 2026	0.26	0.26	0.26	0.27	0.27	-1.85%	26,000
May 15, 2026	0.27	0.27	0.27	0.27	0.27	-	32,000
May 14, 2026	0.27	0.27	0.27	0.27	0.27	-	523,000
May 13, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	56,000
May 12, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	628,000
May 11, 2026	0.28	0.29	0.28	0.28	0.28	-	118,000
May 8, 2026	0.28	0.28	0.28	0.28	0.28	-	46,000
May 7, 2026	0.28	0.28	0.26	0.28	0.28	-	745,000
May 6, 2026	0.27	0.27	0.27	0.28	0.28	-	74,000
May 5, 2026	0.28	0.28	0.27	0.28	0.28	-	59,000
May 4, 2026	0.28	0.28	0.28	0.28	0.28	-	16,000
Apr 30, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	132,000
Apr 29, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	248,420
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	20,000
Apr 27, 2026	0.30	0.31	0.29	0.30	0.30	-1.64%	268,000
Apr 24, 2026	0.29	0.31	0.28	0.31	0.31	7.02%	368,000
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-8.06%	182,000
Apr 22, 2026	0.29	0.31	0.29	0.31	0.31	8.77%	192,000
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	-	556,000
Apr 20, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	90,000
Apr 17, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	6,000
Apr 16, 2026	0.28	0.29	0.27	0.29	0.29	-1.72%	238,000
Apr 15, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	76,000
Apr 14, 2026	0.30	0.30	0.29	0.30	0.30	-	152,000
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Apr 10, 2026	0.29	0.30	0.28	0.30	0.30	7.27%	40,000
Apr 9, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	24,000
Apr 8, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	171,000
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 1, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	154,000
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	34,000
Mar 30, 2026	0.27	0.27	0.27	0.28	0.28	-3.51%	26,000
Mar 27, 2026	0.27	0.29	0.26	0.29	0.29	-	916,000
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	16,000
Mar 25, 2026	0.26	0.30	0.26	0.30	0.30	-	348,000
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	48,000
Mar 16, 2026	0.30	0.30	0.26	0.29	0.29	-6.45%	90,000
Mar 13, 2026	0.30	0.31	0.30	0.31	0.31	-	98,000
Mar 12, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	58,000
Mar 11, 2026	0.32	0.32	0.31	0.32	0.32	4.92%	300,000
Mar 10, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	85,000