SIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	28.10	28.10	28.10	28.10	28.10	-	385
Aug 23, 2024	28.25	29.14	28.10	28.10	28.10	-2.77%	561
Aug 22, 2024	28.90	28.90	28.90	28.90	28.90	-	12
Aug 21, 2024	28.90	28.90	28.90	28.90	28.90	-	373
Aug 20, 2024	28.90	28.90	28.90	28.90	28.90	0.35%	382
Aug 19, 2024	28.83	28.83	28.80	28.80	28.80	-2.77%	792
Aug 16, 2024	29.62	29.62	29.62	29.62	29.62	2.49%	199
Aug 15, 2024	28.90	28.90	28.90	28.90	28.90	-	100
Aug 14, 2024	29.10	29.10	28.90	28.90	28.90	0.35%	1,231
Aug 13, 2024	28.80	28.80	28.80	28.80	28.80	0.84%	1,319
Aug 12, 2024	28.50	28.56	28.50	28.56	28.56	-2.36%	1,247
Aug 9, 2024	29.25	29.25	29.25	29.25	29.25	2.27%	784
Aug 8, 2024	28.60	28.60	28.60	28.60	28.60	-	579
Aug 7, 2024	28.72	28.72	28.45	28.60	28.60	0.49%	1,625
Aug 6, 2024	28.50	28.50	28.46	28.46	28.46	1.64%	877
Aug 5, 2024	28.00	28.00	28.00	28.00	28.00	1.60%	540
Aug 2, 2024	27.00	27.56	27.00	27.56	27.56	2.84%	1,298
Aug 1, 2024	27.51	27.55	26.00	26.80	26.80	-8.09%	4,377
Jul 31, 2024	29.16	29.16	29.16	29.16	29.16	2.14%	1,585
Jul 30, 2024	28.59	29.29	27.82	28.55	28.55	-0.56%	4,018
Jul 29, 2024	28.96	30.00	27.98	28.71	28.71	1.81%	7,250
Jul 26, 2024	28.20	28.20	28.20	28.20	28.20	-	329
Jul 25, 2024	29.88	29.90	28.20	28.20	28.20	-3.46%	2,007
Jul 24, 2024	29.21	29.21	29.21	29.21	29.21	-	569
Jul 23, 2024	29.21	29.21	29.21	29.21	29.21	-2.96%	2,007
Jul 22, 2024	30.10	30.10	30.10	30.10	30.10	-	1,007
Jul 19, 2024	30.10	30.10	30.10	30.10	30.10	-	918
Jul 18, 2024	30.10	30.10	30.10	30.10	30.10	-	448
Jul 17, 2024	30.10	30.10	30.10	30.10	30.10	-	56
Jul 16, 2024	30.10	30.10	30.10	30.10	30.10	-	343
Jul 15, 2024	30.00	30.10	30.00	30.10	30.10	0.33%	1,209
Jul 12, 2024	30.00	30.00	30.00	30.00	30.00	-	13