SIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	26.40	26.53	26.00	26.00	26.00	-0.99%	3,239
Jan 17, 2025	26.26	26.26	26.26	26.26	26.26	-1.98%	155
Jan 16, 2025	26.79	26.79	26.79	26.79	26.79	2.82%	230
Jan 15, 2025	26.06	26.06	26.06	26.06	26.06	-2.45%	802
Jan 14, 2025	25.00	27.35	25.00	26.71	26.71	-1.08%	3,189
Jan 13, 2025	26.75	27.11	26.75	27.00	27.00	-0.40%	2,150
Jan 10, 2025	27.15	27.15	27.11	27.11	27.11	0.33%	1,016
Jan 8, 2025	26.21	27.07	26.21	27.02	27.02	2.35%	2,151
Jan 7, 2025	27.20	27.20	26.40	26.40	26.40	-0.71%	1,166
Jan 6, 2025	25.00	26.59	25.00	26.59	26.59	-0.34%	2,546
Jan 3, 2025	26.71	26.71	26.68	26.68	26.68	-0.41%	1,511
Jan 2, 2025	25.50	28.34	25.02	26.79	26.79	-1.33%	1,877
Dec 31, 2024	27.15	27.15	27.15	27.15	27.15	-	24
Dec 30, 2024	27.15	27.15	27.15	27.15	27.15	-	317
Dec 27, 2024	27.15	27.15	27.15	27.15	27.15	2.72%	673
Dec 26, 2024	26.43	26.43	26.43	26.43	26.43	0.88%	1,601
Dec 24, 2024	26.20	26.20	26.20	26.20	26.20	-	14
Dec 23, 2024	26.20	26.20	26.20	26.20	26.20	-1.21%	883
Dec 20, 2024	26.52	26.52	26.52	26.52	26.52	0.15%	1,842
Dec 19, 2024	26.48	26.48	26.48	26.48	26.48	-1.52%	282
Dec 18, 2024	26.89	26.89	26.89	26.89	26.89	-	272
Dec 17, 2024	26.89	26.89	26.89	26.89	26.89	-	89
Dec 16, 2024	26.89	26.89	26.89	26.89	26.89	2.28%	977
Dec 13, 2024	27.00	27.50	25.00	26.29	26.29	-4.61%	1,883
Dec 12, 2024	30.00	31.00	27.56	27.56	27.56	-	1,700
Dec 11, 2024	27.56	27.56	27.56	27.56	27.56	-	60
Dec 10, 2024	27.56	27.56	27.56	27.56	27.56	5.11%	356
Dec 9, 2024	26.22	26.22	26.22	26.22	26.22	-	132
Dec 6, 2024	26.22	26.22	26.22	26.22	26.22	-2.56%	452
Dec 5, 2024	26.91	26.91	26.91	26.91	26.91	-	268
Dec 4, 2024	27.25	27.25	26.91	26.91	26.91	0.07%	996
Dec 3, 2024	26.89	26.89	26.89	26.89	26.89	-	174
Dec 2, 2024	28.49	30.32	26.89	26.89	26.89	-	3,112
Nov 29, 2024	26.89	26.89	26.89	26.89	26.89	4.35%	161
Nov 27, 2024	25.77	25.77	25.77	25.77	25.77	-	87
Nov 26, 2024	25.77	25.77	25.77	25.77	25.77	-	430
Nov 25, 2024	25.77	25.77	25.77	25.77	25.77	-	155
Nov 22, 2024	25.33	25.77	25.33	25.77	25.77	-5.26%	1,121
Nov 21, 2024	26.10	27.20	25.79	27.20	27.20	-0.91%	779
Nov 20, 2024	27.45	27.45	27.45	27.45	27.45	-	120
Nov 19, 2024	25.31	27.45	25.31	27.45	27.45	1.67%	894
Nov 18, 2024	27.00	27.00	27.00	27.00	27.00	-	55
Nov 15, 2024	27.00	27.00	27.00	27.00	27.00	-	472
Nov 14, 2024	25.90	27.00	25.90	27.00	27.00	0.45%	1,055
Nov 13, 2024	26.25	26.88	26.25	26.88	26.88	1.43%	1,322
Nov 12, 2024	26.50	26.50	26.50	26.50	26.50	-	130
Nov 11, 2024	25.18	26.50	25.18	26.50	26.50	-4.85%	2,085
Nov 8, 2024	27.85	27.85	27.85	27.85	27.85	-	26
Nov 7, 2024	26.93	27.85	26.93	27.85	27.85	3.84%	1,096
Nov 6, 2024	26.82	26.82	26.20	26.82	26.82	0.11%	1,172
Nov 5, 2024	26.31	27.46	25.85	26.79	26.79	2.06%	2,916
Nov 4, 2024	26.20	27.50	25.00	26.25	26.25	0.96%	2,342
Nov 1, 2024	26.00	26.00	26.00	26.00	26.00	-	174
Oct 31, 2024	26.00	26.00	26.00	26.00	26.00	-	701
Oct 30, 2024	25.03	26.00	25.03	26.00	26.00	2.02%	1,334
Oct 29, 2024	27.29	27.29	25.49	25.49	25.49	-8.03%	3,332
Oct 28, 2024	27.79	27.79	27.40	27.71	27.71	-5.91%	500
Oct 25, 2024	27.77	29.49	27.77	29.45	29.45	8.15%	1,032
Oct 24, 2024	27.23	27.23	27.23	27.23	27.23	-2.61%	425
Oct 23, 2024	27.96	27.96	27.96	27.96	27.96	3.17%	204
Oct 22, 2024	27.10	27.10	27.10	27.10	27.10	-	403
Oct 21, 2024	27.03	27.15	27.03	27.10	27.10	-0.62%	1,176
Oct 18, 2024	27.27	27.27	27.27	27.27	27.27	-	34
Oct 17, 2024	27.27	27.27	27.27	27.27	27.27	-1.13%	362
Oct 16, 2024	30.00	30.00	27.03	27.58	27.58	-4.34%	975
Oct 15, 2024	28.84	28.84	28.84	28.84	28.84	4.21%	236
Oct 14, 2024	27.67	27.67	27.67	27.67	27.67	-	139
Oct 11, 2024	27.67	27.67	27.67	27.67	27.67	-	35
Oct 10, 2024	27.67	27.67	27.67	27.67	27.67	-	25
Oct 9, 2024	27.67	27.67	27.67	27.67	27.67	-	48
Oct 8, 2024	27.67	27.67	27.67	27.67	27.67	-	87
Oct 7, 2024	27.67	27.67	27.67	27.67	27.67	-	22
Oct 4, 2024	27.67	27.67	27.67	27.67	27.67	-	80
Oct 3, 2024	27.67	27.67	27.67	27.67	27.67	-	327
Oct 2, 2024	27.67	27.67	27.67	27.67	27.67	-	281
Oct 1, 2024	27.67	27.67	27.67	27.67	27.67	-	30
Sep 30, 2024	27.67	27.67	27.67	27.67	27.67	0.27%	583
Sep 27, 2024	27.60	27.60	27.60	27.60	27.60	-2.83%	380
Sep 26, 2024	28.40	28.40	28.40	28.40	28.40	-	252
Sep 25, 2024	28.40	28.40	28.40	28.40	28.40	-0.53%	1,448
Sep 24, 2024	28.55	28.55	28.55	28.55	28.55	-	27
Sep 23, 2024	28.55	28.55	28.55	28.55	28.55	-	141
Sep 20, 2024	28.55	28.55	28.55	28.55	28.55	-0.28%	263
Sep 19, 2024	28.66	28.66	28.63	28.63	28.63	3.32%	575
Sep 18, 2024	27.71	27.71	27.71	27.71	27.71	-	260
Sep 17, 2024	27.71	27.71	27.71	27.71	27.71	-	335
Sep 16, 2024	27.71	27.71	27.71	27.71	27.71	-	23
Sep 13, 2024	27.71	27.71	27.71	27.71	27.71	-	200
Sep 12, 2024	27.71	27.71	27.71	27.71	27.71	-	20
Sep 11, 2024	27.26	27.75	27.26	27.71	27.71	1.28%	944
Sep 10, 2024	27.36	27.36	27.36	27.36	27.36	-1.08%	333
Sep 9, 2024	27.66	27.66	27.66	27.66	27.66	-	43
Sep 6, 2024	27.61	27.66	27.60	27.66	27.66	1.21%	820
Sep 5, 2024	27.33	27.33	27.33	27.33	27.33	-1.30%	393
Sep 4, 2024	27.69	27.69	27.69	27.69	27.69	0.73%	223
Sep 3, 2024	27.15	27.49	27.15	27.49	27.49	0.88%	826
Aug 30, 2024	27.25	27.25	27.25	27.25	27.25	-	73
Aug 29, 2024	27.25	27.25	27.25	27.25	27.25	-	493
Aug 28, 2024	28.10	28.10	27.25	27.25	27.25	-1.98%	923
Aug 27, 2024	27.87	27.87	27.80	27.80	27.80	-1.07%	797