Simca Advertising Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	217.55	220.60	217.00	217.60	217.60	0.42%	12,000
Jul 30, 2026	221.35	222.00	215.50	216.70	216.70	0.28%	16,800
Jul 29, 2026	215.00	219.90	214.35	216.10	216.10	-0.85%	15,000
Jul 28, 2026	206.00	220.00	206.00	217.95	217.95	4.51%	138,600
Jul 27, 2026	216.00	216.00	205.00	208.55	208.55	2.53%	50,400
Jul 24, 2026	204.00	206.00	201.95	203.40	203.40	0.10%	30,600
Jul 23, 2026	197.35	206.00	196.00	203.20	203.20	4.58%	139,800
Jul 22, 2026	198.00	198.00	193.75	194.30	194.30	-0.99%	64,800
Jul 21, 2026	192.65	198.00	192.30	196.25	196.25	1.50%	139,200
Jul 20, 2026	193.60	194.00	191.50	193.35	193.35	0.13%	110,400
Jul 17, 2026	190.00	193.70	189.50	193.10	193.10	0.89%	25,800
Jul 16, 2026	195.90	195.95	187.00	191.40	191.40	-0.75%	52,800
Jul 15, 2026	193.00	196.90	187.20	192.85	192.85	-0.16%	60,600
Jul 14, 2026	192.50	194.10	191.00	193.15	193.15	0.97%	57,600
Jul 13, 2026	189.60	192.90	189.60	191.30	191.30	0.39%	28,800
Jul 10, 2026	190.00	193.80	188.00	190.55	190.55	2.28%	67,800
Jul 9, 2026	182.25	189.75	182.15	186.30	186.30	2.22%	88,800
Jul 8, 2026	182.65	183.50	182.25	182.25	182.25	-0.30%	40,800
Jul 7, 2026	182.60	183.10	182.30	182.80	182.80	0.11%	85,800
Jul 6, 2026	184.00	184.00	181.35	182.60	182.60	-0.38%	91,200
Jul 3, 2026	183.75	184.40	182.30	183.30	183.30	0.08%	82,800
Jul 2, 2026	183.00	184.45	182.50	183.15	183.15	0.16%	144,000
Jul 1, 2026	177.70	183.40	176.95	182.85	182.85	4.94%	195,600
Jun 30, 2026	169.90	176.05	169.20	174.25	174.25	3.26%	102,000
Jun 29, 2026	171.90	171.90	168.00	168.75	168.75	-0.82%	19,200
Jun 25, 2026	167.00	171.50	164.10	170.15	170.15	1.83%	47,400
Jun 24, 2026	168.70	168.70	162.60	167.10	167.10	1.67%	16,800
Jun 23, 2026	168.00	169.95	163.00	164.35	164.35	-1.62%	29,400
Jun 22, 2026	163.60	170.95	163.50	167.05	167.05	2.20%	39,600
Jun 19, 2026	153.60	167.00	153.60	163.45	163.45	6.80%	139,200
Jun 18, 2026	151.00	153.60	151.00	153.05	153.05	0.82%	30,000
Jun 17, 2026	144.50	153.75	144.50	151.80	151.80	4.87%	91,800
Jun 16, 2026	143.80	145.75	142.20	144.75	144.75	1.15%	16,800
Jun 15, 2026	144.20	144.20	137.00	143.10	143.10	3.51%	65,400
Jun 12, 2026	137.00	139.85	136.00	138.25	138.25	1.69%	15,600
Jun 11, 2026	138.00	141.75	135.15	135.95	135.95	-1.52%	79,200
Jun 10, 2026	136.10	139.65	136.10	138.05	138.05	1.51%	13,800
Jun 9, 2026	133.70	138.90	133.70	136.00	136.00	1.91%	74,400
Jun 8, 2026	132.00	133.95	132.00	133.45	133.45	-1.80%	23,400
Jun 5, 2026	139.75	141.75	134.20	135.90	135.90	-3.31%	213,000
Jun 4, 2026	134.50	147.75	134.50	140.55	140.55	3.23%	92,400
Jun 3, 2026	142.55	142.55	133.60	136.15	136.15	-3.54%	98,400
Jun 2, 2026	147.75	147.75	139.10	141.15	141.15	-4.47%	67,800
Jun 1, 2026	156.45	156.45	146.10	147.75	147.75	-3.90%	30,600
May 29, 2026	154.25	157.00	148.80	153.75	153.75	-1.73%	162,000
May 27, 2026	156.00	157.75	153.10	156.45	156.45	0.58%	15,000
May 26, 2026	154.50	158.50	151.90	155.55	155.55	-0.03%	21,600
May 25, 2026	155.50	160.00	154.50	155.60	155.60	-1.02%	34,800
May 22, 2026	159.55	167.45	155.00	157.20	157.20	-2.33%	109,200
May 21, 2026	158.90	163.85	153.00	160.95	160.95	3.14%	178,200