SIM Acquisition Corp. I Class A SIMA
NASDAQ · United States · Finance
$10.88-0.04 (-0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.88 | -0.37% | $10.92 | $10.92 | $10.88 | 1.71K |
| 2026-10-01 | $10.92 | 0.00% | $10.86 | $10.92 | $10.86 | 2.40K |
| 2026-09-30 | $10.92 | -0.09% | $10.92 | $10.92 | $10.86 | 600 |
| 2026-09-29 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-09-28 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-09-25 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-09-24 | $10.93 | 0.00% | $10.93 | $10.93 | $10.93 | 0 |
| 2026-09-23 | $10.93 | -0.09% | $10.94 | $10.94 | $10.85 | 11.10K |
| 2026-09-22 | $10.94 | +0.41% | $10.85 | $10.94 | $10.85 | 1.30K |
| 2026-09-21 | $10.90 | -0.95% | $10.93 | $10.99 | $10.85 | 22.10K |
| 2026-09-18 | $11.00 | 0.00% | $11.00 | $11.00 | $11.00 | 0 |
| 2026-09-17 | $11.00 | -0.72% | $10.93 | $11.19 | $10.93 | 3.60K |
| 2026-09-16 | $11.08 | 0.00% | $11.08 | $11.08 | $11.08 | 0 |
| 2026-09-15 | $11.08 | -0.18% | $11.00 | $11.11 | $10.97 | 5.70K |
| 2026-09-14 | $11.10 | -0.45% | $11.10 | $11.10 | $10.90 | 10.00K |
| 2026-09-11 | $11.15 | +1.13% | $11.15 | $11.15 | $11.15 | 500 |
| 2026-09-10 | $11.02 | 0.00% | $11.02 | $11.02 | $11.02 | 0 |
| 2026-09-09 | $11.02 | -1.56% | $10.90 | $11.06 | $10.90 | 6.30K |
| 2026-09-08 | $11.20 | +0.63% | $10.98 | $11.20 | $10.97 | 2.00K |
| 2026-09-04 | $11.13 | 0.00% | $11.13 | $11.13 | $11.13 | 0 |
| 2026-09-03 | $11.13 | 0.00% | $11.13 | $11.13 | $11.13 | 0 |
| 2026-09-02 | $11.13 | -0.62% | $10.96 | $11.13 | $10.96 | 3.70K |
| 2026-09-01 | $11.20 | +2.00% | $10.85 | $11.49 | $10.85 | 3.30K |
| 2026-08-31 | $10.98 | +0.27% | $10.94 | $11.00 | $10.93 | 3.40K |
| 2026-08-28 | $10.95 | 0.00% | $10.95 | $10.95 | $10.95 | 0 |
| 2026-08-27 | $10.95 | -0.18% | $10.86 | $10.95 | $10.86 | 900 |
| 2026-08-26 | $10.97 | +0.18% | $10.86 | $10.97 | $10.86 | 800 |
| 2026-08-25 | $10.95 | 0.00% | $10.85 | $10.95 | $10.85 | 500 |
| 2026-08-24 | $10.95 | +0.18% | $10.79 | $10.95 | $10.79 | 2.00K |
| 2026-08-21 | $10.93 | -0.46% | $10.86 | $10.98 | $10.85 | 17.30K |
| 2026-08-20 | $10.98 | -0.09% | $10.85 | $10.98 | $10.85 | 13.70K |
| 2026-08-19 | $10.99 | +0.09% | $10.86 | $10.99 | $10.86 | 1.30K |
| 2026-08-18 | $10.98 | 0.00% | $10.98 | $10.98 | $10.98 | 0 |
| 2026-08-17 | $10.98 | -0.09% | $10.86 | $10.98 | $10.85 | 1.60K |
| 2026-08-14 | $10.99 | +0.55% | $10.93 | $10.99 | $10.92 | 2.60K |
| 2026-08-13 | $10.93 | 0.00% | $10.89 | $10.93 | $10.89 | 300 |
| 2026-08-12 | $10.93 | -0.09% | $10.85 | $10.93 | $10.85 | 300 |
| 2026-08-11 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-08-10 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-08-07 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-08-06 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-08-05 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-08-04 | $10.94 | +0.37% | $10.86 | $10.94 | $10.86 | 300 |
| 2026-08-03 | $10.90 | -0.37% | $10.87 | $10.90 | $10.87 | 300 |
| 2026-07-31 | $10.94 | 0.00% | $10.86 | $10.94 | $10.85 | 1.00K |
| 2026-07-30 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-07-29 | $10.94 | 0.00% | $10.86 | $10.94 | $10.86 | 1.90K |
| 2026-07-28 | $10.94 | 0.00% | $10.90 | $10.94 | $10.85 | 4.50K |
| 2026-07-27 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-07-24 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-07-23 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-07-22 | $10.94 | 0.00% | $10.90 | $10.94 | $10.90 | 300 |
| 2026-07-21 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-07-20 | $10.94 | 0.00% | $10.85 | $10.94 | $10.85 | 1.10K |
| 2026-07-17 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-07-16 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-07-15 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-07-14 | $10.94 | 0.00% | $10.90 | $10.94 | $10.90 | 300 |
| 2026-07-13 | $10.94 | 0.00% | $10.86 | $10.94 | $10.86 | 300 |
| 2026-07-10 | $10.94 | 0.00% | $10.81 | $10.94 | $10.81 | 300 |
| 2026-07-09 | $10.94 | 0.00% | $10.94 | $10.94 | $10.94 | 0 |
| 2026-07-08 | $10.94 | +0.46% | $10.89 | $10.94 | $10.88 | 4.60K |
| 2026-07-07 | $10.89 | +0.18% | $10.87 | $10.89 | $10.85 | 2.50K |
| 2026-07-06 | $10.87 | 0.00% | $10.88 | $10.88 | $10.87 | 300 |
| 2026-07-02 | $10.87 | 0.00% | $10.85 | $10.87 | $10.85 | 300 |
| 2026-07-01 | $10.87 | -0.07% | $10.84 | $10.90 | $10.84 | 1.40K |
| 2026-06-30 | $10.88 | -0.02% | $10.88 | $10.88 | $10.88 | 600 |
| 2026-06-29 | $10.88 | -0.09% | $10.89 | $10.89 | $10.85 | 1.00K |
| 2026-06-26 | $10.89 | +0.18% | $10.85 | $10.89 | $10.85 | 600 |
| 2026-06-25 | $10.87 | -0.18% | $10.86 | $10.89 | $10.85 | 2.90K |
| 2026-06-24 | $10.89 | 0.00% | $10.86 | $10.89 | $10.86 | 600 |
| 2026-06-23 | $10.89 | 0.00% | $10.89 | $10.89 | $10.89 | 200 |
| 2026-06-22 | $10.89 | 0.00% | $10.89 | $10.89 | $10.89 | 100 |
| 2026-06-18 | $10.89 | +0.37% | $10.89 | $10.89 | $10.89 | 500 |
| 2026-06-17 | $10.85 | -0.28% | $10.88 | $10.89 | $10.85 | 2.70K |
| 2026-06-16 | $10.88 | -0.09% | $10.86 | $10.90 | $10.85 | 1.40K |
| 2026-06-15 | $10.89 | 0.00% | $10.88 | $10.89 | $10.85 | 8.80K |
| 2026-06-12 | $10.89 | 0.00% | $10.89 | $10.89 | $10.85 | 6.20K |
| 2026-06-11 | $10.89 | +0.18% | $10.89 | $10.89 | $10.89 | 300 |
| 2026-06-10 | $10.87 | -0.09% | $10.85 | $10.89 | $10.84 | 58.00K |
| 2026-06-09 | $10.88 | 0.00% | $10.88 | $10.88 | $10.86 | 600 |
| 2026-06-08 | $10.88 | +0.28% | $10.85 | $10.88 | $10.77 | 53.50K |
| 2026-06-05 | $10.85 | +0.18% | $10.84 | $10.85 | $10.83 | 7.40K |
| 2026-06-04 | $10.83 | -0.09% | $10.75 | $10.84 | $10.75 | 11.50K |
| 2026-06-03 | $10.84 | +0.60% | $10.84 | $10.84 | $10.84 | 600 |
| 2026-06-02 | $10.77 | -0.23% | $10.77 | $10.80 | $10.76 | 1.00K |
| 2026-06-01 | $10.80 | +0.37% | $10.76 | $10.80 | $10.76 | 13.90K |
| 2026-05-29 | $10.76 | -0.28% | $10.78 | $10.78 | $10.76 | 600 |
| 2026-05-28 | $10.79 | -0.09% | $10.76 | $10.79 | $10.76 | 28.30K |
| 2026-05-27 | $10.80 | +0.28% | $10.76 | $10.80 | $10.76 | 40.10K |