SIM Acquisition Corp. I (SIMA)
NASDAQ: SIMA · Real-Time Price · USD
10.77
+0.01 (0.09%)
Apr 24, 2026, 4:00 PM EDT - Market closed
SIM Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 210 |
| 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 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 8, 2026 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | -0.09% | 1,104 |
| 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 | - | 836,339 |
| Mar 31, 2026 | 10.71 | 10.73 | 10.71 | 10.72 | 10.72 | 0.09% | 2,229,183 |
| 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 17, 2026 | 10.67 | 10.73 | 10.66 | 10.73 | 10.73 | - | 3,298 |
| 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 |
| Mar 5, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% | 865 |
| Mar 2, 2026 | 10.68 | 10.76 | 10.67 | 10.76 | 10.76 | -0.09% | 801 |
| Feb 27, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.42% | 105 |
| Feb 26, 2026 | 10.77 | 10.77 | 10.69 | 10.73 | 10.73 | 0.05% | 525,419 |
| Feb 25, 2026 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 0.09% | 23,145 |
| Feb 23, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 996 |
| Feb 17, 2026 | 10.77 | 10.77 | 10.71 | 10.71 | 10.71 | 0.28% | 3,340 |
| Feb 12, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.09% | 42,678 |
| Feb 11, 2026 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | - | 7,669 |
| Feb 10, 2026 | 10.65 | 10.68 | 10.65 | 10.67 | 10.67 | -0.74% | 13,729 |
| Feb 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.32% | 905 |
| Feb 6, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.28% | 677 |
| Feb 5, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -0.37% | 2,028 |
| Feb 4, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.33% | 432 |
| Feb 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.14% | 555 |
| Feb 2, 2026 | 10.60 | 10.63 | 10.60 | 10.63 | 10.63 | 0.19% | 2,067 |
| Jan 30, 2026 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 0.09% | 1,719 |
| Jan 29, 2026 | 10.61 | 10.62 | 10.60 | 10.60 | 10.60 | -0.09% | 1,503 |
| Jan 27, 2026 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | -0.19% | 467 |
| Jan 26, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 561 |
| Jan 22, 2026 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | 0.19% | 40,238 |
| Jan 21, 2026 | 10.62 | 10.62 | 10.59 | 10.61 | 10.61 | -0.09% | 65,255 |
| Jan 20, 2026 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | - | 102,445 |
| Jan 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 646 |
| Jan 14, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 2,072 |
| Jan 13, 2026 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 0.19% | 6,576 |