SIM Acquisition Corp. I (SIMA)

NASDAQ: SIMA · Real-Time Price · USD

11.20

-0.25 (-2.18%)

At close: May 15, 2026, 4:00 PM EDT

11.27

+0.07 (0.63%)

After-hours: May 15, 2026, 4:10 PM EDT

SIM Acquisition I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.50	11.60	11.08	11.20	11.20	-2.18%	9,138
May 14, 2026	10.90	11.70	10.90	11.45	11.45	4.09%	6,003
May 13, 2026	11.35	11.35	10.95	11.00	11.00	0.73%	810
May 12, 2026	11.76	11.76	10.90	10.92	10.92	-0.64%	1,926
May 11, 2026	10.97	11.24	10.91	10.99	10.99	0.83%	701
May 8, 2026	10.90	10.93	10.90	10.90	10.90	0.37%	3,463
May 7, 2026	10.95	10.95	10.75	10.86	10.86	0.09%	6,447
May 6, 2026	11.53	12.60	10.85	10.85	10.85	-3.56%	12,945
May 5, 2026	10.10	11.25	10.10	11.25	11.25	4.17%	27,257
May 4, 2026	10.80	10.80	10.72	10.80	10.80	0.75%	85,462
May 1, 2026	10.73	12.90	10.69	10.72	10.72	0.28%	68,706
Apr 30, 2026	10.60	10.69	10.60	10.69	10.69	-0.56%	515
Apr 29, 2026	10.61	10.75	10.61	10.75	10.75	0.28%	2,807
Apr 28, 2026	10.78	10.78	10.72	10.72	10.72	-0.46%	1,563
Apr 27, 2026	10.77	10.77	10.77	10.77	10.77	-	154
Apr 24, 2026	10.77	10.77	10.77	10.77	10.77	0.09%	210
Apr 23, 2026	10.76	10.76	10.76	10.76	10.76	-	82
Apr 22, 2026	10.75	10.76	10.75	10.76	10.76	0.56%	1,054
Apr 21, 2026	10.70	10.70	10.70	10.70	10.70	-0.28%	177
Apr 20, 2026	10.73	10.73	10.73	10.73	10.73	-	350
Apr 17, 2026	10.73	10.73	10.73	10.73	10.73	-	12
Apr 16, 2026	10.73	10.73	10.73	10.73	10.73	0.56%	983
Apr 15, 2026	10.78	10.78	10.67	10.67	10.67	-0.56%	1,821
Apr 14, 2026	11.36	11.36	10.61	10.73	10.73	-	9,515
Apr 13, 2026	10.73	10.73	10.70	10.73	10.73	0.09%	607,413
Apr 10, 2026	10.73	10.73	10.71	10.72	10.72	-	175,185
Apr 9, 2026	10.72	10.72	10.72	10.72	10.72	-	51
Apr 8, 2026	10.71	10.72	10.71	10.72	10.72	-0.09%	1,104
Apr 7, 2026	10.73	10.73	10.73	10.73	10.73	-	90
Apr 6, 2026	10.73	10.73	10.73	10.73	10.73	-	17,352
Apr 2, 2026	10.73	10.73	10.73	10.73	10.73	0.09%	56,391
Apr 1, 2026	10.73	10.73	10.72	10.72	10.72	-	836,359
Mar 31, 2026	10.71	10.73	10.71	10.72	10.72	0.09%	2,229,183
Mar 30, 2026	10.71	10.71	10.71	10.71	10.71	-	5
Mar 27, 2026	10.68	10.71	10.67	10.71	10.71	-	4,946
Mar 26, 2026	10.68	10.71	10.68	10.71	10.71	-	1,225
Mar 25, 2026	10.70	10.71	10.70	10.71	10.71	-	1,113
Mar 24, 2026	10.68	10.71	10.67	10.71	10.71	0.28%	3,485
Mar 23, 2026	10.67	10.70	10.67	10.68	10.68	-0.37%	7,285
Mar 20, 2026	10.67	10.72	10.67	10.72	10.72	-0.09%	50,130
Mar 19, 2026	10.73	10.73	10.73	10.73	10.73	-	1
Mar 18, 2026	10.73	10.73	10.73	10.73	10.73	-	265
Mar 17, 2026	10.67	10.73	10.66	10.73	10.73	-	3,298
Mar 16, 2026	10.73	10.73	10.73	10.73	10.73	-	13
Mar 13, 2026	10.73	10.73	10.73	10.73	10.73	-	13
Mar 12, 2026	10.73	10.73	10.73	10.73	10.73	-	52
Mar 11, 2026	10.73	10.73	10.73	10.73	10.73	-	58
Mar 10, 2026	10.67	10.73	10.67	10.73	10.73	0.56%	74,518
Mar 9, 2026	10.67	10.67	10.67	10.67	10.67	-1.02%	265
Mar 6, 2026	10.68	10.78	10.68	10.78	10.78	0.28%	293