Simula Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.35	19.65	19.20	19.45	19.45	0.52%	63,687
Mar 5, 2026	19.30	19.80	19.10	19.35	19.35	2.65%	118,907
Mar 4, 2026	19.55	19.75	18.70	18.85	18.85	-5.99%	403,505
Mar 3, 2026	20.80	21.10	20.05	20.05	20.05	-2.43%	316,103
Mar 2, 2026	20.50	20.70	20.25	20.55	20.55	-0.48%	85,369
Feb 26, 2026	20.60	20.95	20.50	20.65	20.65	0.98%	118,746
Feb 25, 2026	20.60	21.00	20.35	20.45	20.45	-1.92%	145,311
Feb 24, 2026	20.55	20.95	20.55	20.85	20.85	1.46%	159,530
Feb 23, 2026	20.50	20.60	20.20	20.55	20.55	3.53%	241,662
Feb 11, 2026	19.80	19.95	19.70	19.85	19.85	0.76%	123,529
Feb 10, 2026	20.20	20.45	19.50	19.70	19.70	-2.72%	717,606
Feb 9, 2026	21.30	21.30	20.25	20.25	20.25	-3.57%	213,325
Feb 6, 2026	21.15	21.15	20.00	21.00	21.00	-0.71%	612,237
Feb 5, 2026	21.25	21.45	21.00	21.15	21.15	-0.47%	199,500
Feb 4, 2026	20.70	21.40	20.55	21.25	21.25	3.91%	243,149
Feb 3, 2026	19.60	20.85	19.55	20.45	20.45	4.87%	324,306
Feb 2, 2026	20.00	20.00	19.35	19.50	19.50	-3.47%	162,592
Jan 30, 2026	20.80	20.80	20.10	20.20	20.20	-2.18%	148,289
Jan 29, 2026	21.30	21.30	20.60	20.65	20.65	-2.59%	218,800
Jan 28, 2026	21.30	21.35	20.90	21.20	21.20	0.47%	226,972
Jan 27, 2026	21.55	21.60	21.05	21.10	21.10	-2.31%	181,009
Jan 26, 2026	21.80	21.80	21.35	21.60	21.60	-	98,943
Jan 23, 2026	21.30	21.80	21.05	21.60	21.60	1.41%	246,131
Jan 22, 2026	21.25	21.50	21.15	21.30	21.30	1.91%	152,811
Jan 21, 2026	21.65	21.95	20.90	20.90	20.90	-4.57%	453,793
Jan 20, 2026	22.45	22.45	21.80	21.90	21.90	-1.57%	397,782
Jan 19, 2026	22.25	22.55	22.00	22.25	22.25	-	437,118
Jan 16, 2026	22.80	22.80	22.00	22.25	22.25	-1.77%	730,550
Jan 15, 2026	21.85	22.75	21.75	22.65	22.65	4.86%	1,348,690
Jan 14, 2026	21.60	21.85	21.45	21.60	21.60	0.23%	256,519
Jan 13, 2026	21.65	21.80	21.20	21.55	21.55	-0.46%	286,141
Jan 12, 2026	21.30	21.90	21.25	21.65	21.65	1.64%	450,806
Jan 9, 2026	21.10	21.80	20.95	21.30	21.30	0.95%	299,635
Jan 8, 2026	21.45	21.45	20.65	21.10	21.10	-0.24%	238,832
Jan 7, 2026	20.80	21.50	20.70	21.15	21.15	1.68%	561,379
Jan 6, 2026	20.95	20.95	20.50	20.80	20.80	-0.48%	179,146
Jan 5, 2026	20.80	21.50	20.30	20.90	20.90	1.95%	642,944
Jan 2, 2026	20.20	20.95	20.20	20.50	20.50	1.23%	341,332
Dec 31, 2025	20.60	20.60	20.15	20.25	20.25	-2.17%	109,311
Dec 30, 2025	21.05	21.10	20.60	20.70	20.70	-1.43%	79,463
Dec 29, 2025	20.40	21.50	20.30	21.00	21.00	2.69%	238,508
Dec 26, 2025	20.35	20.80	20.25	20.45	20.45	0.74%	136,653
Dec 24, 2025	20.65	20.65	20.30	20.30	20.30	-1.22%	67,483
Dec 23, 2025	20.55	20.90	20.45	20.55	20.55	-	131,585
Dec 22, 2025	20.75	20.75	20.30	20.55	20.55	0.24%	222,347
Dec 19, 2025	21.10	21.30	20.45	20.50	20.50	-1.91%	386,211
Dec 18, 2025	20.00	21.20	19.90	20.90	20.90	5.03%	565,948
Dec 17, 2025	20.20	20.25	19.90	19.90	19.90	-	138,979
Dec 16, 2025	20.00	20.25	19.65	19.90	19.90	-0.25%	92,756
Dec 15, 2025	19.80	20.25	19.75	19.95	19.95	0.50%	147,392