Simula Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.70	16.70	15.10	15.90	15.90	-5.07%	244,669
Nov 5, 2026	17.15	17.25	16.70	16.75	16.75	-2.05%	108,079
Nov 4, 2026	17.30	17.65	16.65	17.10	17.10	-	168,431
Nov 3, 2026	18.35	18.35	17.10	17.10	17.10	-7.07%	165,202
Nov 2, 2026	17.65	18.40	17.55	18.40	18.40	4.25%	51,579
Oct 30, 2026	18.25	18.25	17.35	17.65	17.65	-4.34%	312,329
Oct 29, 2026	18.60	18.60	18.40	18.45	18.45	-0.81%	38,333
Oct 28, 2026	18.45	18.80	18.45	18.60	18.60	0.54%	69,632
Oct 27, 2026	18.70	18.70	18.30	18.50	18.50	-0.80%	70,579
Oct 22, 2026	18.95	19.00	18.65	18.65	18.65	-2.10%	122,309
Oct 21, 2026	19.20	19.20	18.90	19.05	19.05	0.79%	40,870
Oct 20, 2026	18.90	19.05	18.80	18.90	18.90	-	35,220
Oct 19, 2026	19.00	19.10	18.80	18.90	18.90	-2.33%	86,127
Oct 16, 2026	19.25	19.35	19.20	19.35	19.35	1.04%	61,090
Oct 15, 2026	19.40	19.40	19.00	19.15	19.15	-1.54%	123,920
Oct 14, 2026	19.25	19.55	19.25	19.45	19.45	1.30%	51,000
Oct 13, 2026	19.55	19.65	19.10	19.20	19.20	-2.78%	120,076
Oct 12, 2026	19.70	20.10	19.70	19.75	19.75	-1.00%	76,656
Oct 8, 2026	19.80	20.35	19.80	19.95	19.95	-0.75%	66,306
Oct 7, 2026	19.60	20.15	19.60	20.10	20.10	2.55%	75,425
Oct 6, 2026	20.25	20.45	19.60	19.60	19.60	-3.21%	139,087
Oct 5, 2026	19.75	20.50	19.75	20.25	20.25	2.53%	297,490
Oct 2, 2026	19.60	19.85	19.60	19.75	19.75	0.77%	92,105
Oct 1, 2026	19.80	19.80	19.60	19.60	19.60	-0.76%	48,870
Sep 30, 2026	19.50	19.80	19.50	19.75	19.75	1.54%	99,615
Sep 29, 2026	19.55	19.80	19.35	19.45	19.45	0.26%	103,360
Sep 24, 2026	19.20	19.90	19.05	19.40	19.40	0.52%	95,906
Sep 23, 2026	19.55	19.65	19.05	19.30	19.30	-2.28%	92,363
Sep 22, 2026	19.65	19.90	19.40	19.75	19.75	0.77%	123,227
Sep 21, 2026	19.55	19.60	19.00	19.60	19.60	3.16%	88,880
Sep 18, 2026	18.60	19.00	18.60	19.00	19.00	2.15%	103,385
Sep 17, 2026	18.55	18.90	18.50	18.60	18.60	0.54%	90,510
Sep 16, 2026	18.20	18.55	18.20	18.50	18.50	1.93%	60,300
Sep 15, 2026	18.50	18.60	17.80	18.15	18.15	-2.42%	149,422
Sep 14, 2026	18.55	19.15	18.45	18.60	18.60	-0.53%	86,785
Sep 11, 2026	19.15	19.15	18.60	18.70	18.70	-2.35%	141,035
Sep 10, 2026	19.20	19.25	19.00	19.15	19.15	-1.54%	140,575
Sep 9, 2026	18.80	19.70	18.80	19.45	19.45	2.37%	198,227
Sep 8, 2026	19.15	19.25	19.00	19.00	19.00	-1.55%	144,973
Sep 7, 2026	19.50	19.55	19.30	19.30	19.30	-2.03%	107,144
Sep 4, 2026	20.00	20.00	19.50	19.70	19.70	0.25%	60,760
Sep 3, 2026	19.85	20.15	19.65	19.65	19.65	-0.51%	249,731
Sep 2, 2026	19.80	19.90	19.70	19.75	19.75	0.51%	52,406
Sep 1, 2026	19.75	20.05	19.05	19.65	19.65	-0.51%	169,134
Aug 31, 2026	20.15	20.15	19.65	19.75	19.75	-1.25%	53,510
Aug 28, 2026	20.15	20.15	19.90	20.00	20.00	-0.50%	91,325
Aug 27, 2026	19.90	20.15	19.50	20.10	20.10	1.01%	94,489
Aug 26, 2026	19.95	20.00	19.75	19.90	19.90	2.05%	112,431
Aug 25, 2026	19.35	19.65	19.05	19.50	19.50	-0.26%	151,680
Aug 24, 2026	19.50	19.70	19.45	19.55	19.55	0.26%	116,283