Simula Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	19.65	19.90	19.65	19.85	19.85	0.76%	60,425
Dec 11, 2025	19.85	19.95	19.65	19.70	19.70	-0.76%	61,173
Dec 10, 2025	19.95	20.30	19.70	19.85	19.85	-0.25%	133,210
Dec 9, 2025	19.70	19.95	19.50	19.90	19.90	1.02%	68,092
Dec 8, 2025	19.70	19.85	19.45	19.70	19.70	-0.25%	145,643
Dec 5, 2025	19.95	20.05	19.65	19.75	19.75	-1.50%	87,820
Dec 4, 2025	20.15	20.45	20.00	20.05	20.05	-0.50%	78,154
Dec 3, 2025	20.40	20.45	19.90	20.15	20.15	0.25%	82,233
Dec 2, 2025	20.00	20.10	19.75	20.10	20.10	1.77%	407,133
Dec 1, 2025	20.05	20.05	19.65	19.75	19.75	-1.50%	134,748
Nov 28, 2025	19.45	20.30	19.30	20.05	20.05	3.08%	337,121
Nov 27, 2025	19.45	19.45	19.15	19.45	19.45	1.83%	66,081
Nov 26, 2025	19.10	19.50	19.00	19.10	19.10	1.06%	293,334
Nov 25, 2025	18.60	18.90	18.60	18.90	18.90	1.89%	49,625
Nov 24, 2025	18.60	18.85	18.45	18.55	18.55	0.82%	85,475
Nov 21, 2025	18.60	18.75	18.30	18.40	18.40	-2.39%	183,510
Nov 20, 2025	18.85	19.10	18.85	18.85	18.85	0.80%	92,239
Nov 19, 2025	18.85	18.90	18.60	18.70	18.70	-0.27%	197,657
Nov 18, 2025	19.25	19.25	18.60	18.75	18.75	-2.60%	368,837
Nov 17, 2025	19.75	19.80	19.20	19.25	19.25	-3.27%	342,782
Nov 14, 2025	20.10	20.25	19.85	19.90	19.90	-0.75%	121,218
Nov 13, 2025	20.25	20.25	19.75	20.05	20.05	-0.99%	156,257