Saimo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.98	10.29	9.93	10.21	10.21	2.51%	17,239,100
Mar 5, 2026	9.89	10.24	9.86	9.96	9.96	3.00%	22,588,490
Mar 4, 2026	9.02	9.97	9.02	9.67	9.67	5.91%	21,902,210
Mar 3, 2026	9.60	9.67	9.13	9.13	9.13	-4.60%	12,812,260
Mar 2, 2026	9.66	9.80	9.48	9.57	9.57	-2.55%	11,186,600
Feb 27, 2026	9.73	9.87	9.70	9.82	9.82	0.41%	6,574,900
Feb 26, 2026	9.93	9.95	9.75	9.78	9.78	-1.31%	7,598,620
Feb 25, 2026	9.96	10.03	9.85	9.91	9.91	-0.50%	7,875,500
Feb 24, 2026	9.91	10.05	9.88	9.96	9.96	1.12%	8,037,410
Feb 13, 2026	9.66	9.95	9.65	9.85	9.85	1.55%	8,038,840
Feb 12, 2026	9.81	9.85	9.63	9.70	9.70	-1.12%	8,364,017
Feb 11, 2026	10.10	10.18	9.80	9.81	9.81	-3.73%	15,982,600
Feb 10, 2026	10.19	10.31	10.10	10.19	10.19	-	6,663,131
Feb 9, 2026	9.98	10.27	9.96	10.19	10.19	3.56%	9,871,971
Feb 6, 2026	9.70	9.97	9.68	9.84	9.84	0.51%	7,870,500
Feb 5, 2026	10.07	10.13	9.79	9.79	9.79	-2.97%	9,979,020
Feb 4, 2026	10.13	10.21	10.01	10.09	10.09	-0.79%	9,233,319
Feb 3, 2026	10.19	10.26	9.97	10.17	10.17	0.99%	10,180,370
Feb 2, 2026	10.27	10.38	10.03	10.07	10.07	-1.47%	12,368,680
Jan 30, 2026	10.30	10.65	10.11	10.22	10.22	-2.11%	17,798,480
Jan 29, 2026	10.86	10.89	10.34	10.44	10.44	-4.04%	27,677,619
Jan 28, 2026	10.71	11.46	10.60	10.88	10.88	5.02%	42,858,500
Jan 27, 2026	10.43	10.45	10.00	10.36	10.36	-0.67%	11,028,550
Jan 26, 2026	10.65	10.68	10.32	10.43	10.43	-2.34%	12,018,390
Jan 23, 2026	10.51	10.68	10.48	10.68	10.68	1.62%	9,432,150
Jan 22, 2026	10.34	10.60	10.32	10.51	10.51	1.35%	7,664,774
Jan 21, 2026	10.36	10.47	10.31	10.37	10.37	-0.77%	7,651,140
Jan 20, 2026	10.48	10.70	10.37	10.45	10.45	-0.76%	11,439,240
Jan 19, 2026	10.26	10.58	10.16	10.53	10.53	2.93%	12,726,060
Jan 16, 2026	10.39	10.49	10.22	10.23	10.23	-1.16%	11,172,020
Jan 15, 2026	10.37	10.58	10.24	10.35	10.35	-2.36%	14,436,660
Jan 14, 2026	10.49	11.25	10.37	10.60	10.60	2.81%	28,152,720
Jan 13, 2026	10.50	10.54	10.25	10.31	10.31	-1.53%	11,849,340
Jan 12, 2026	10.24	10.49	10.19	10.47	10.47	2.55%	13,516,160
Jan 9, 2026	10.20	10.24	10.11	10.21	10.21	-0.20%	9,429,139
Jan 8, 2026	9.96	10.24	9.94	10.23	10.23	2.71%	11,221,390
Jan 7, 2026	10.03	10.10	9.94	9.96	9.96	-0.99%	7,862,100
Jan 6, 2026	10.13	10.17	9.98	10.06	10.06	-0.49%	9,048,860
Jan 5, 2026	10.08	10.13	9.98	10.11	10.11	0.60%	10,963,860
Dec 31, 2025	10.16	10.18	9.98	10.05	10.05	-0.10%	6,882,140
Dec 30, 2025	9.91	10.15	9.90	10.06	10.06	0.80%	8,912,745
Dec 29, 2025	9.86	10.09	9.80	9.98	9.98	1.42%	9,712,727
Dec 26, 2025	9.88	9.97	9.77	9.84	9.84	-0.91%	6,439,239
Dec 25, 2025	9.64	10.03	9.64	9.93	9.93	2.27%	8,970,880
Dec 24, 2025	9.50	9.76	9.47	9.71	9.71	2.21%	5,330,040
Dec 23, 2025	9.65	9.66	9.48	9.50	9.50	-1.76%	5,064,625
Dec 22, 2025	9.59	9.78	9.59	9.67	9.67	0.94%	4,985,150
Dec 19, 2025	9.48	9.64	9.48	9.58	9.58	0.95%	4,430,200
Dec 18, 2025	9.35	9.61	9.35	9.49	9.49	0.74%	5,473,920
Dec 17, 2025	9.48	9.55	9.22	9.42	9.42	-0.74%	7,860,960