SIM Acquisition Corp. I (SIMA)
NASDAQ: SIMA · Real-Time Price · USD
10.42
-0.02 (-0.19%)
Jun 17, 2025, 4:00 PM - Market closed
SIM Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 254 |
| Jun 16, 2025 | 10.47 | 10.47 | 10.42 | 10.44 | 10.44 | 0.29% | 24,454 |
| Jun 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 20 |
| Jun 12, 2025 | 10.42 | 10.42 | 10.39 | 10.41 | 10.41 | -0.48% | 3,312 |
| Jun 11, 2025 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 0.10% | 514 |
| Jun 10, 2025 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | 0.24% | 3,155 |
| Jun 9, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.14% | 13,241 |
| Jun 6, 2025 | 10.42 | 10.44 | 10.41 | 10.44 | 10.44 | 0.19% | 76,991 |
| Jun 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 5,110 |
| Jun 4, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | - | 44,616 |
| Jun 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% | 765 |
| Jun 2, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.10% | 508,433 |
| May 30, 2025 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | -0.10% | 88,878 |
| May 29, 2025 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 0.19% | 397,302 |
| May 28, 2025 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 0.29% | 90,364 |
| May 27, 2025 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 0.29% | 265,147 |
| May 23, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 91 |
| May 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 103 |
| May 21, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 30,002 |
| May 20, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 0.29% | 111,850 |
| May 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 124 |
| May 16, 2025 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | - | 31,119 |
| May 15, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | - | 990 |
| May 14, 2025 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 43,758 |
| May 13, 2025 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | -0.19% | 2,600 |
| May 12, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.05% | 6,112 |
| May 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.34% | 14,206 |
| May 8, 2025 | 10.26 | 10.30 | 10.26 | 10.26 | 10.26 | -0.39% | 5,449 |
| May 7, 2025 | 10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 0.49% | 16,636 |
| May 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 3,200 |
| May 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 54 |
| May 2, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | -0.29% | 1,314 |
| May 1, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 26,952 |
| Apr 30, 2025 | 10.26 | 10.27 | 10.25 | 10.27 | 10.27 | 0.24% | 8,034 |
| Apr 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 121 |
| Apr 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.05% | 1,081 |
| Apr 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 705 |
| Apr 24, 2025 | 10.24 | 10.25 | 10.23 | 10.25 | 10.25 | 0.10% | 130,212 |
| Apr 23, 2025 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 0.10% | 8,029 |
| Apr 22, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | -0.10% | 3,140 |
| Apr 21, 2025 | 10.20 | 10.24 | 10.20 | 10.24 | 10.24 | 0.39% | 1,910 |
| Apr 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 4,222 |
| Apr 16, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 99,923 |
| Apr 15, 2025 | 10.24 | 10.24 | 10.22 | 10.23 | 10.23 | 0.10% | 266,551 |
| Apr 14, 2025 | 10.33 | 10.33 | 10.21 | 10.22 | 10.22 | 0.10% | 63,273 |
| Apr 11, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 409,032 |
| Apr 10, 2025 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | 0.20% | 365,811 |
| Apr 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.11% | 10,470 |
| Apr 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.01% | 718 |
| Apr 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 102 |