SIM Acquisition Corp. I (SIMA)
NASDAQ: SIMA · Real-Time Price · USD
10.04
+0.01 (0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
SIM Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 2,809 |
| Dec 19, 2024 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | - | 1,235 |
| Dec 18, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | 35,031 |
| Dec 17, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 257 |
| Dec 16, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 387 |
| Dec 13, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | - | 30,216 |
| Dec 12, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 331,038 |
| Dec 11, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 15,532 |
| Dec 10, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 1,035,036 |
| Dec 9, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 313,166 |
| Dec 6, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 195 |
| Dec 5, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 23,018 |
| Dec 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.04% | 150,492 |
| Dec 3, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.04% | 3,209 |
| Dec 2, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 18,293 |
| Nov 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 336 |
| Nov 27, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 5,663 |
| Nov 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,269 |
| Nov 25, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.02% | 404,769 |
| Nov 22, 2024 | 10.01 | 10.03 | 9.99 | 10.00 | 10.00 | -0.02% | 13,096 |
| Nov 21, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 38,112 |
| Nov 20, 2024 | 10.02 | 10.03 | 9.99 | 9.99 | 9.99 | - | 95,418 |
| Nov 19, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.20% | 346,829 |
| Nov 18, 2024 | 10.00 | 10.03 | 9.99 | 10.01 | 10.01 | 0.15% | 82,116 |
| Nov 15, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 5,883 |
| Nov 14, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.05% | 66,328 |
| Nov 13, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.05% | 5,922 |
| Nov 12, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 845 |
| Nov 11, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | - | 4,405 |
| Nov 8, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.13% | 538 |
| Nov 7, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.04% | 1,023 |
| Nov 6, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.09% | 27,134 |
| Nov 5, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Nov 4, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Nov 1, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 1,985 |
| Oct 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,199 |
| Oct 30, 2024 | 10.02 | 10.02 | 9.98 | 10.00 | 10.00 | 0.20% | 77,200 |
| Oct 29, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1 |
| Oct 28, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 65,061 |
| Oct 25, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Oct 24, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | -0.09% | 33,445 |
| Oct 23, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.09% | 727 |
| Oct 22, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Oct 21, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 4 |
| Oct 18, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Oct 17, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | - |
| Oct 16, 2024 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.05% | 10,103 |
| Oct 15, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | -0.15% | 82,842 |
| Oct 14, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 5,004 |
| Oct 11, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 3 |
| Oct 10, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | -0.10% | 4,035 |
| Oct 9, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.05% | 12,474 |
| Oct 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 200 |
| Oct 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Oct 4, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 6,270 |
| Oct 3, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Oct 2, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Oct 1, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.02% | 37,414 |
| Sep 30, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 0.02% | 33,381 |
| Sep 27, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 34,000 |
| Sep 26, 2024 | 10.04 | 10.04 | 9.99 | 9.99 | 9.99 | -0.02% | 39,438 |
| Sep 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.03% | 57,370 |
| Sep 24, 2024 | 9.97 | 10.02 | 9.97 | 10.00 | 10.00 | 0.25% | 516,740 |
| Sep 23, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 45,637 |
| Sep 20, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 44,525 |
| Sep 19, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 45,560 |
| Sep 18, 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 83,399 |
| Sep 17, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 0.25% | 676,541 |
| Sep 16, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | -0.20% | 104,919 |
| Sep 13, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 0.25% | 96,888 |
| Sep 12, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.05% | 263,552 |
| Sep 11, 2024 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | - | 358,643 |
| Sep 10, 2024 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 0.05% | 546,534 |
| Sep 9, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | - | 94,177 |
| Sep 6, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | - | 1,302 |
| Sep 5, 2024 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 72,005 |
| Sep 4, 2024 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | - | 1,940,820 |
| Sep 3, 2024 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 0.20% | 101,695 |