Simula Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	19.30	19.50	19.30	19.50	19.50	0.26%	38,848
Aug 20, 2026	19.45	19.55	19.35	19.45	19.45	0.52%	101,216
Aug 19, 2026	19.50	19.70	19.30	19.35	19.35	-1.53%	187,215
Aug 18, 2026	20.05	20.20	19.65	19.65	19.65	-2.24%	107,069
Aug 17, 2026	20.30	20.40	20.00	20.10	20.10	-0.99%	193,714
Aug 14, 2026	20.60	20.60	20.20	20.30	20.30	-1.22%	143,945
Aug 13, 2026	20.50	20.95	20.45	20.55	20.55	0.49%	261,818
Aug 12, 2026	20.60	20.70	20.45	20.45	20.45	-0.24%	148,599
Aug 11, 2026	20.05	21.25	20.00	20.50	20.50	0.99%	477,110
Aug 10, 2026	20.25	20.45	20.15	20.30	20.30	0.74%	180,373
Aug 7, 2026	20.20	20.30	19.95	20.15	20.15	1.26%	185,461
Aug 6, 2026	20.10	20.20	19.70	19.90	19.90	-0.75%	146,812
Aug 5, 2026	20.30	20.65	20.00	20.05	20.05	4.16%	382,618