Simula Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.80	22.30	20.55	21.25	21.25	4.17%	1,683,346
Apr 23, 2026	21.85	21.85	19.60	20.40	20.40	-5.77%	503,082
Apr 22, 2026	21.05	21.75	20.70	21.65	21.65	3.59%	633,015
Apr 21, 2026	21.20	21.20	20.80	20.90	20.90	0.48%	341,283
Apr 20, 2026	21.20	21.50	20.70	20.80	20.80	-2.35%	989,832
Apr 17, 2026	19.40	21.45	19.05	21.30	21.30	9.23%	1,228,116
Apr 16, 2026	19.35	19.50	19.20	19.50	19.50	1.04%	79,193
Apr 15, 2026	19.60	20.15	19.30	19.30	19.30	-	296,457
Apr 14, 2026	19.10	19.55	19.00	19.30	19.30	1.05%	176,233
Apr 13, 2026	19.10	19.30	19.10	19.10	19.10	-0.78%	70,279
Apr 10, 2026	19.25	19.40	19.00	19.25	19.25	-	99,653
Apr 9, 2026	19.50	19.50	19.05	19.25	19.25	0.26%	99,739
Apr 8, 2026	19.20	19.30	18.95	19.20	19.20	1.05%	143,261
Apr 7, 2026	19.10	19.35	18.95	19.00	19.00	-0.52%	69,489
Apr 2, 2026	19.35	19.35	19.00	19.10	19.10	-1.04%	77,590
Apr 1, 2026	18.90	19.75	18.45	19.30	19.30	6.04%	320,366
Mar 31, 2026	18.75	18.80	18.20	18.20	18.20	-2.93%	118,404
Mar 30, 2026	18.70	18.80	18.60	18.75	18.75	-1.06%	36,228
Mar 27, 2026	18.55	19.05	18.50	18.95	18.95	0.26%	118,828
Mar 26, 2026	18.90	19.40	18.90	18.90	18.90	-	94,292
Mar 25, 2026	18.70	19.10	18.65	18.90	18.90	1.34%	52,453
Mar 24, 2026	19.10	19.10	18.40	18.65	18.65	-1.06%	161,142
Mar 23, 2026	19.15	19.15	18.85	18.85	18.85	-1.57%	93,804
Mar 20, 2026	18.70	19.20	18.70	19.15	19.15	2.41%	142,758
Mar 19, 2026	19.05	19.30	18.70	18.70	18.70	-2.09%	274,138
Mar 18, 2026	19.75	19.75	19.00	19.10	19.10	-0.26%	265,340
Mar 17, 2026	19.30	19.35	19.10	19.15	19.15	0.26%	101,524
Mar 16, 2026	19.45	19.45	19.05	19.10	19.10	-1.55%	137,247
Mar 13, 2026	19.35	19.45	19.05	19.40	19.40	-	109,799
Mar 12, 2026	19.15	19.50	19.05	19.40	19.40	2.11%	130,201
Mar 11, 2026	19.15	19.40	18.95	19.00	19.00	1.60%	217,382
Mar 10, 2026	18.75	18.85	18.45	18.70	18.70	2.47%	106,435
Mar 9, 2026	18.35	18.45	18.05	18.25	18.25	-6.17%	303,053
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