Simula Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.90	27.55	24.50	25.50	25.50	-5.56%	2,987,058
Jun 4, 2026	27.95	28.50	26.30	27.00	27.00	2.27%	6,682,272
Jun 3, 2026	26.40	26.40	26.40	26.40	26.40	10.00%	738,779
Jun 2, 2026	24.00	24.00	24.00	24.00	24.00	9.84%	754,639
Jun 1, 2026	20.90	21.85	20.50	21.85	21.85	5.05%	830,564
May 29, 2026	20.30	20.90	20.15	20.80	20.80	3.48%	418,296
May 28, 2026	20.30	20.80	20.00	20.10	20.10	-	281,612
May 27, 2026	20.55	21.00	20.00	20.10	20.10	-3.13%	347,514
May 26, 2026	21.55	21.55	20.60	20.75	20.75	-1.66%	173,489
May 25, 2026	21.75	21.85	21.05	21.10	21.10	-1.63%	434,365
May 22, 2026	20.05	21.50	19.95	21.45	21.45	7.52%	598,522
May 21, 2026	19.60	20.50	19.60	19.95	19.95	2.05%	214,698
May 20, 2026	19.60	19.75	19.45	19.55	19.55	0.51%	112,511
May 19, 2026	20.35	20.35	19.45	19.45	19.45	-2.26%	200,730
May 18, 2026	19.65	19.95	19.45	19.90	19.90	0.51%	200,031
May 15, 2026	20.50	20.90	19.80	19.80	19.80	-2.94%	318,275
May 14, 2026	21.25	21.25	20.05	20.40	20.40	-4.00%	625,141
May 13, 2026	20.90	21.60	20.75	21.25	21.25	1.67%	386,797
May 12, 2026	21.80	21.80	20.70	20.90	20.90	-2.79%	592,014
May 11, 2026	22.00	22.10	21.45	21.50	21.50	-2.27%	456,341
May 8, 2026	22.15	22.40	21.70	22.00	22.00	-0.68%	403,442
May 7, 2026	22.35	22.95	22.05	22.15	22.15	-0.89%	525,064
May 6, 2026	23.35	23.40	22.05	22.35	22.35	-4.89%	841,131
May 5, 2026	22.70	23.95	22.70	23.50	23.50	2.17%	1,095,342
May 4, 2026	22.75	23.30	22.05	23.00	23.00	0.66%	1,268,757
Apr 30, 2026	23.20	23.75	22.45	22.85	22.85	-1.51%	2,285,936
Apr 29, 2026	20.95	23.20	20.70	23.20	23.20	9.95%	2,765,960
Apr 28, 2026	21.80	21.85	21.10	21.10	21.10	-1.86%	284,657
Apr 27, 2026	22.85	23.00	21.25	21.50	21.50	1.18%	1,023,225
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