SIM Acquisition Corp. I (SIMA)
NASDAQ: SIMA · Real-Time Price · USD
10.58
0.00 (0.05%)
Nov 26, 2025, 4:00 PM EST - Market closed
SIM Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | -0.10% | 50,071 |
| 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 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 3, 2025 | 10.44 | 10.46 | 10.44 | 10.44 | 10.44 | - | 55,534 |
| Aug 26, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 150,004 |
| 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 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 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 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.03% | 2,087 |