SIM Acquisition Corp. I (SIMA)
NASDAQ: SIMA · Real-Time Price · USD
10.62
0.00 (0.00%)
Jan 15, 2026, 9:31 AM EST - Market open
SIM Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 2,072 |
| Jan 13, 2026 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 0.19% | 6,576 |
| Jan 12, 2026 | 10.66 | 10.66 | 10.60 | 10.60 | 10.60 | - | 618 |
| Jan 9, 2026 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | 0.19% | 129,820 |
| Jan 7, 2026 | 10.56 | 10.59 | 10.56 | 10.58 | 10.58 | 0.09% | 183,599 |
| Jan 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% | 1,391 |
| Dec 31, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 2,671 |
| Dec 30, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.05% | 1,017 |
| Dec 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.24% | 148 |
| Dec 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 3,278 |
| Dec 23, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 996 |
| Dec 16, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 316,032 |
| Dec 15, 2025 | 10.61 | 10.61 | 10.56 | 10.56 | 10.56 | 0.09% | 1,333 |
| Dec 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% | 805 |
| Dec 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% | 9,702 |
| Dec 10, 2025 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.33% | 9,966 |
| Dec 9, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.05% | 179 |
| Dec 5, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 12,256 |
| Dec 4, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | - | 3,206 |
| Nov 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.24% | 345 |
| Nov 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.05% | 6,004 |
| Nov 24, 2025 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | -0.07% | 14,883 |
| Nov 20, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.59% | 547 |
| Nov 19, 2025 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | 0.85% | 3,979 |
| Nov 18, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.12% | 291 |
| Nov 17, 2025 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | -0.25% | 3,417 |
| Nov 14, 2025 | 10.59 | 10.60 | 10.59 | 10.59 | 10.59 | 0.09% | 22,928 |
| Nov 13, 2025 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | - | 53,347 |
| Nov 12, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.47% | 115 |
| Nov 11, 2025 | 10.57 | 10.57 | 10.53 | 10.53 | 10.53 | -0.38% | 300 |
| Nov 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 4,901 |
| Nov 6, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% | 102 |
| Nov 4, 2025 | 10.57 | 10.57 | 10.54 | 10.54 | 10.54 | 0.29% | 1,439 |
| Nov 3, 2025 | 10.52 | 10.54 | 10.50 | 10.51 | 10.51 | -0.47% | 18,532 |
| Oct 31, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 3,427 |
| Oct 27, 2025 | 10.54 | 10.57 | 10.54 | 10.57 | 10.57 | 0.19% | 602 |
| Oct 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.28% | 2,011 |
| Oct 22, 2025 | 10.57 | 10.58 | 10.48 | 10.58 | 10.58 | 0.09% | 32,320 |
| Oct 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 1,990 |
| Oct 20, 2025 | 10.52 | 10.57 | 10.52 | 10.57 | 10.57 | 0.48% | 4,817 |
| Oct 17, 2025 | 10.49 | 10.52 | 10.49 | 10.52 | 10.52 | - | 254 |
| Oct 15, 2025 | 10.57 | 10.57 | 10.48 | 10.52 | 10.52 | -0.47% | 5,413 |
| Oct 14, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | - | 2,020 |
| Oct 13, 2025 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | 0.67% | 5,022 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% | 2,318 |
| Oct 8, 2025 | 10.61 | 10.61 | 10.48 | 10.48 | 10.48 | -0.29% | 36,420 |
| Oct 7, 2025 | 10.56 | 10.56 | 10.51 | 10.51 | 10.51 | -0.28% | 2,771 |
| Sep 30, 2025 | 10.50 | 10.54 | 10.48 | 10.54 | 10.54 | 0.19% | 10,865 |
| Sep 25, 2025 | 10.53 | 10.64 | 10.49 | 10.52 | 10.52 | 0.57% | 160,264 |
| Sep 23, 2025 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | 0.10% | 5,310 |