Sim Leisure Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	4,200
Sep 2, 2026	0.41	0.46	0.41	0.46	0.46	-1.08%	5,100
Aug 28, 2026	0.47	0.47	0.47	0.47	0.47	-	1,200
Aug 27, 2026	0.47	0.47	0.47	0.47	0.47	12.05%	200
Aug 26, 2026	0.42	0.42	0.42	0.42	0.42	-9.78%	500
Aug 12, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	300
Aug 11, 2026	0.39	0.45	0.39	0.45	0.45	-	800
Aug 7, 2026	0.45	0.45	0.45	0.45	0.45	-	800
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	15.38%	1,500
Aug 4, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	2,500
Jul 28, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	100
Jul 23, 2026	0.41	0.41	0.41	0.41	0.41	-	300
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	1,200
Jul 13, 2026	0.41	0.41	0.41	0.41	0.41	-	200
Jul 10, 2026	0.41	0.41	0.41	0.41	0.41	-	2,500
Jul 2, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	6,100
Jul 1, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Jun 29, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
Jun 26, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	15,900
Jun 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	11,500
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Jun 22, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	2,000
Jun 19, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	13,700
Jun 18, 2026	0.41	0.41	0.41	0.41	0.41	-	6,400
Jun 17, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	17,400
Jun 16, 2026	0.42	0.42	0.42	0.42	0.42	-	100
Jun 9, 2026	0.43	0.43	0.42	0.42	0.42	-17.00%	15,700
Jun 4, 2026	0.46	0.50	0.42	0.50	0.50	19.05%	15,400
Jun 2, 2026	0.42	0.42	0.42	0.42	0.42	-	2,200
May 28, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	10,000
May 20, 2026	0.43	0.43	0.43	0.43	0.43	-	2,900
May 13, 2026	0.41	0.43	0.41	0.43	0.43	-5.92%	2,000
May 11, 2026	0.47	0.47	0.47	0.47	0.46	-5.05%	2,400
May 4, 2026	0.49	0.50	0.49	0.50	0.48	-1.00%	13,000
Apr 29, 2026	0.49	0.50	0.49	0.50	0.49	13.64%	6,000
Apr 28, 2026	0.44	0.44	0.44	0.44	0.43	-	4,100
Apr 21, 2026	0.44	0.45	0.44	0.44	0.43	-1.12%	40,300
Apr 20, 2026	0.45	0.45	0.45	0.45	0.43	-	10,000
Apr 16, 2026	0.45	0.45	0.45	0.45	0.43	-1.11%	2,200
Apr 14, 2026	0.47	0.47	0.45	0.45	0.44	-1.10%	9,300
Apr 7, 2026	0.46	0.46	0.46	0.46	0.44	-3.19%	100
Mar 19, 2026	0.47	0.47	0.47	0.47	0.46	-3.09%	16,100
Mar 16, 2026	0.49	0.49	0.49	0.49	0.47	4.30%	2,000
Mar 10, 2026	0.45	0.47	0.45	0.47	0.45	-7.00%	13,700
Mar 9, 2026	0.50	0.50	0.50	0.50	0.49	-2.91%	20,000
Mar 6, 2026	0.53	0.53	0.51	0.52	0.50	-4.63%	23,500
Mar 5, 2026	0.54	0.54	0.54	0.54	0.53	-10.00%	2,000