SIM Acquisition Corp. I (SIMA)
NASDAQ: SIMA · Real-Time Price · USD
10.30
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
SIM Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 0.05% | 1,088 |
| 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 |
| Apr 4, 2025 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | 0.10% | 1,451,861 |
| Apr 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 1,694 |
| Apr 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Apr 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 2 |
| Mar 31, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.29% | 1,888 |
| Mar 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 313 |
| Mar 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | 35,943 |
| Mar 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% | 32,226 |
| Mar 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 51 |
| Mar 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 831 |
| Mar 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% | 2,700 |
| Mar 20, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 18 |
| Mar 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 14 |
| Mar 18, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | 0.10% | 31,591 |
| Mar 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 29 |
| Mar 14, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 727 |
| Mar 13, 2025 | 10.16 | 10.18 | 10.15 | 10.18 | 10.18 | 0.20% | 36,081 |
| Mar 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 5,674 |
| Mar 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 10 |
| Mar 10, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | - | 10,837 |
| Mar 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 10,052 |
| Mar 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 755 |
| Mar 5, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | - | 24,084 |
| Mar 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% | 39,589 |
| Mar 3, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.29% | 829 |