SIM Acquisition Corp. I (SIMA)
NASDAQ: SIMA · Real-Time Price · USD
10.46
-0.08 (-0.76%)
Oct 3, 2025, 4:00 PM EDT - Market closed
SIM Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 890 |
| Oct 2, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 6 |
| Oct 1, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 37 |
| Sep 30, 2025 | 10.50 | 10.54 | 10.48 | 10.54 | 10.54 | 0.19% | 10,865 |
| Sep 29, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 3 |
| Sep 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 25 |
| Sep 25, 2025 | 10.53 | 10.64 | 10.49 | 10.52 | 10.52 | 0.57% | 160,264 |
| Sep 24, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 2 |
| Sep 23, 2025 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | 0.10% | 5,310 |
| Sep 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 67 |
| Sep 19, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | -0.10% | 50,071 |
| Sep 18, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Sep 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Sep 16, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Sep 15, 2025 | 10.46 | 10.51 | 10.41 | 10.46 | 10.46 | -0.24% | 38,203 |
| Sep 12, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.24% | 212 |
| Sep 11, 2025 | 10.48 | 10.51 | 10.48 | 10.51 | 10.51 | 0.57% | 5,706 |
| Sep 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2 |
| Sep 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 160,959 |
| Sep 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 750 |
| Sep 5, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 119,700 |
| Sep 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 50 |
| Sep 3, 2025 | 10.44 | 10.46 | 10.44 | 10.44 | 10.44 | - | 55,534 |
| Sep 2, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 29, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 28, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 27, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 4 |
| Aug 26, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 150,004 |
| Aug 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 6 |
| Aug 22, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 11 |
| Aug 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 27 |
| Aug 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 101,876 |
| Aug 19, 2025 | 10.46 | 10.46 | 10.43 | 10.44 | 10.44 | 0.09% | 37,465 |
| Aug 18, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.18% | 1,970 |
| Aug 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.14% | 6,038 |
| Aug 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.05% | 1,095 |
| Aug 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 6,100 |
| Aug 11, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | - | 473,074 |
| Aug 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.03% | 801,401 |
| Aug 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Aug 6, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 346 |
| Aug 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.11% | 1,011 |
| Aug 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 8 |
| Aug 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.03% | 2,087 |
| Jul 31, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.12% | 3,525 |
| Jul 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 4 |
| Jul 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 28, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 464 |
| Jul 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 826 |