SIM Acquisition Corp. I (SIMA)

NASDAQ: SIMA · Real-Time Price · USD

11.20

+0.22 (2.00%)

At close: Sep 1, 2026, 4:00 PM EDT

11.00

-0.20 (-1.79%)

Pre-market: Sep 2, 2026, 4:01 AM EDT

SIM Acquisition I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	10.85	11.49	10.85	11.20	11.20	2.00%	3,256
Aug 31, 2026	10.94	11.00	10.93	10.98	10.98	0.27%	3,241
Aug 27, 2026	10.86	10.95	10.86	10.95	10.95	-0.18%	919
Aug 26, 2026	10.86	10.97	10.86	10.97	10.97	0.18%	787
Aug 25, 2026	10.85	10.95	10.85	10.95	10.95	-	500
Aug 24, 2026	10.79	10.95	10.79	10.95	10.95	0.18%	1,997
Aug 21, 2026	10.86	10.98	10.85	10.93	10.93	-0.46%	17,293
Aug 20, 2026	10.85	10.98	10.85	10.98	10.98	-0.09%	278
Aug 19, 2026	10.86	10.99	10.86	10.99	10.99	0.09%	1,268
Aug 17, 2026	10.86	10.98	10.85	10.98	10.98	-0.09%	1,566
Aug 14, 2026	10.93	10.99	10.92	10.99	10.99	0.55%	2,575
Aug 13, 2026	10.89	10.93	10.89	10.93	10.93	-	266
Aug 12, 2026	10.85	10.93	10.85	10.93	10.93	-0.09%	285
Aug 4, 2026	10.86	10.94	10.86	10.94	10.94	0.37%	267
Aug 3, 2026	10.87	10.90	10.87	10.90	10.90	-0.37%	294
Jul 31, 2026	10.86	10.94	10.85	10.94	10.94	-	1,020
Jul 29, 2026	10.86	10.94	10.86	10.94	10.94	-	1,859
Jul 28, 2026	10.90	10.94	10.85	10.94	10.94	-	4,491
Jul 22, 2026	10.90	10.94	10.90	10.94	10.94	-	303
Jul 20, 2026	10.85	10.94	10.85	10.94	10.94	-	1,058
Jul 14, 2026	10.90	10.94	10.90	10.94	10.94	-	273
Jul 13, 2026	10.86	10.94	10.86	10.94	10.94	-	337
Jul 10, 2026	10.81	10.94	10.81	10.94	10.94	-	300
Jul 8, 2026	10.89	10.94	10.88	10.94	10.94	0.46%	4,621
Jul 7, 2026	10.87	10.89	10.85	10.89	10.89	0.18%	2,524
Jul 6, 2026	10.88	10.88	10.87	10.87	10.87	-	337
Jul 2, 2026	10.86	10.87	10.86	10.87	10.87	-	269
Jul 1, 2026	10.84	10.90	10.84	10.87	10.87	-0.07%	1,352
Jun 30, 2026	10.88	10.88	10.88	10.88	10.88	-0.02%	598
Jun 29, 2026	10.89	10.89	10.85	10.88	10.88	-0.09%	998
Jun 26, 2026	10.85	10.89	10.85	10.89	10.89	0.18%	640
Jun 25, 2026	10.86	10.89	10.85	10.87	10.87	-0.18%	2,921
Jun 24, 2026	10.86	10.89	10.86	10.89	10.89	-	615
Jun 23, 2026	10.89	10.89	10.89	10.89	10.89	-	207
Jun 22, 2026	10.89	10.89	10.89	10.89	10.89	-	117
Jun 18, 2026	10.89	10.89	10.89	10.89	10.89	0.37%	522
Jun 17, 2026	10.88	10.89	10.85	10.85	10.85	-0.27%	2,666
Jun 16, 2026	10.86	10.90	10.85	10.88	10.88	-0.09%	1,448
Jun 15, 2026	10.88	10.89	10.85	10.89	10.89	-	8,819
Jun 12, 2026	10.89	10.89	10.85	10.89	10.89	-	6,200
Jun 11, 2026	10.89	10.89	10.89	10.89	10.89	0.18%	261
Jun 10, 2026	10.85	10.89	10.84	10.87	10.87	-0.09%	57,984
Jun 9, 2026	10.88	10.88	10.86	10.88	10.88	-	646
Jun 8, 2026	10.85	10.88	10.77	10.88	10.88	0.28%	53,483
Jun 5, 2026	10.84	10.85	10.83	10.85	10.85	0.18%	7,434
Jun 4, 2026	10.75	10.84	10.75	10.83	10.83	-0.09%	11,486
Jun 3, 2026	10.84	10.84	10.84	10.84	10.84	0.61%	519
Jun 2, 2026	10.77	10.80	10.76	10.78	10.77	-0.23%	1,032
Jun 1, 2026	10.76	10.80	10.76	10.80	10.80	0.37%	13,917
May 29, 2026	10.78	10.78	10.76	10.76	10.76	-0.28%	589