Síminn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.75	11.80	11.75	11.80	11.80	0.43%	1,150,000
May 22, 2026	11.75	11.75	11.75	11.75	11.75	-1.26%	1,000,000
May 21, 2026	11.80	11.90	11.70	11.90	11.90	1.71%	1,276,984
May 20, 2026	11.70	11.70	11.65	11.70	11.70	-1.68%	5,650,000
May 19, 2026	11.95	11.95	11.90	11.90	11.90	-0.83%	4,000,000
May 18, 2026	12.10	12.10	12.00	12.00	12.00	-	7,690,000
May 15, 2026	11.60	12.00	11.60	12.00	12.00	4.35%	17,667,350
May 13, 2026	11.40	11.50	11.30	11.50	11.50	-0.86%	11,172,080
May 12, 2026	11.70	11.70	11.50	11.60	11.60	-0.85%	13,536,300
May 11, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	2,150,000
May 7, 2026	12.00	12.00	11.80	11.80	11.80	-1.67%	5,150,000
May 6, 2026	12.10	12.10	12.00	12.00	12.00	-1.64%	1,501,500
May 5, 2026	12.20	12.20	12.20	12.20	12.20	-0.41%	16,071
May 4, 2026	12.25	12.30	12.25	12.25	12.25	1.24%	3,018,500
Apr 30, 2026	12.30	12.30	12.10	12.10	12.10	-2.42%	4,210,113
Apr 29, 2026	12.60	12.60	12.40	12.40	12.40	-1.98%	4,343,291
Apr 28, 2026	12.80	12.80	12.65	12.65	12.65	-1.17%	12,800,000
Apr 27, 2026	12.90	12.90	12.80	12.80	12.80	-1.54%	5,475,315
Apr 24, 2026	13.00	13.00	13.00	13.00	13.00	0.39%	4,150,000
Apr 22, 2026	13.00	13.10	12.95	12.95	12.95	-	2,685,424
Apr 21, 2026	13.00	13.00	12.95	12.95	12.95	0.39%	8,210,000
Apr 20, 2026	13.10	13.10	12.90	12.90	12.90	-1.53%	1,652,657
Apr 16, 2026	13.10	13.13	13.10	13.10	13.10	-0.76%	4,151,526
Apr 15, 2026	13.30	13.30	13.20	13.20	13.20	-1.49%	5,008,258
Apr 14, 2026	13.20	13.40	13.20	13.40	13.40	1.52%	5,850,000
Apr 13, 2026	13.20	13.20	13.20	13.20	13.20	-0.75%	1,000
Apr 10, 2026	12.90	13.30	12.90	13.30	13.30	3.91%	15,015,160
Apr 9, 2026	12.90	12.90	12.80	12.80	12.80	-2.29%	12,500,000
Apr 8, 2026	12.90	13.10	12.90	13.10	13.10	2.34%	14,508,220
Apr 7, 2026	12.80	12.80	12.70	12.80	12.80	-	270,429
Apr 1, 2026	12.85	12.85	12.80	12.80	12.80	-	3,001,785
Mar 31, 2026	12.70	12.80	12.70	12.80	12.80	0.79%	7,050,091
Mar 30, 2026	12.70	12.75	12.70	12.70	12.70	-	2,204,975
Mar 27, 2026	12.70	12.70	12.70	12.70	12.70	-0.39%	25,000
Mar 26, 2026	12.70	12.80	12.70	12.75	12.75	-0.39%	7,118,856
Mar 25, 2026	12.60	12.80	12.50	12.80	12.80	2.40%	30,036,000
Mar 23, 2026	12.10	12.50	12.05	12.50	12.50	0.81%	10,922,690
Mar 20, 2026	12.50	12.50	12.40	12.40	12.40	-0.80%	3,903,439
Mar 19, 2026	12.90	12.90	12.50	12.50	12.50	-3.10%	5,941,176
Mar 18, 2026	12.90	12.90	12.90	12.90	12.90	-1.53%	1,650,000
Mar 17, 2026	13.10	13.10	13.10	13.10	13.10	-0.38%	56,846
Mar 16, 2026	13.30	13.30	13.15	13.15	13.15	-1.13%	706,515
Mar 13, 2026	13.10	13.30	13.10	13.30	13.30	0.87%	1,073,311
Mar 12, 2026	13.50	13.70	13.30	13.40	13.19	-2.19%	5,367,260
Mar 11, 2026	13.60	13.70	13.50	13.70	13.48	-	22,517,570
Mar 10, 2026	14.00	14.00	13.70	13.70	13.48	-1.44%	9,340,786
Mar 5, 2026	14.00	14.00	13.90	13.90	13.68	0.72%	1,867,029
Mar 4, 2026	14.10	14.10	13.80	13.80	13.58	-0.72%	7,703,000
Mar 3, 2026	14.10	14.10	13.90	13.90	13.68	-2.11%	5,000,000
Feb 25, 2026	14.40	14.40	14.20	14.20	13.97	-0.70%	2,339,122