SIM Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 6, 2026	0.30	0.30	0.29	0.30	0.30	-6.25%	86,420
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