SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.84	45.05	44.84	45.04	45.04	-0.10%	1,303
Dec 4, 2025	45.08	45.08	45.08	45.08	45.08	3.41%	157
Dec 3, 2025	43.06	43.66	43.06	43.60	43.60	0.76%	1,270
Dec 2, 2025	43.13	43.55	43.13	43.27	43.27	1.25%	1,698
Dec 1, 2025	43.15	43.15	42.73	42.73	42.73	-1.77%	223
Nov 28, 2025	43.25	43.50	43.25	43.50	43.50	1.52%	352
Nov 26, 2025	42.21	42.85	42.21	42.85	42.85	2.16%	1,012
Nov 25, 2025	41.40	42.05	41.40	41.94	41.94	1.48%	630
Nov 24, 2025	40.86	41.43	40.86	41.33	41.33	1.61%	2,027
Nov 21, 2025	40.00	40.75	40.00	40.68	40.68	1.10%	1,073
Nov 20, 2025	41.81	41.81	40.24	40.24	40.24	-4.18%	964
Nov 19, 2025	42.45	42.45	41.99	41.99	41.99	0.33%	665
Nov 18, 2025	41.38	42.35	41.38	41.85	41.85	-0.44%	3,255
Nov 17, 2025	42.70	42.70	42.04	42.04	42.04	-2.72%	1,479
Nov 14, 2025	42.18	43.73	42.18	43.21	43.21	1.03%	5,500
Nov 13, 2025	44.65	44.65	42.77	42.77	42.77	-5.27%	10,323
Nov 12, 2025	45.32	45.32	45.15	45.15	45.15	-0.42%	427
Nov 11, 2025	45.16	45.53	45.16	45.34	45.34	-1.92%	1,059
Nov 10, 2025	46.61	46.82	46.22	46.22	46.22	1.24%	2,144
Nov 7, 2025	44.56	45.66	43.80	45.66	45.66	0.02%	4,823
Nov 6, 2025	46.60	46.60	45.55	45.65	45.65	-3.18%	4,940
Nov 5, 2025	46.44	47.61	46.44	47.15	47.15	2.79%	7,299
Nov 4, 2025	46.75	46.75	45.85	45.87	45.87	-3.78%	4,784
Nov 3, 2025	47.50	47.88	47.40	47.67	47.67	0.72%	2,375
Oct 31, 2025	47.26	47.37	46.64	47.33	47.33	0.88%	2,349
Oct 30, 2025	47.35	47.60	46.92	46.92	46.92	-1.80%	1,626
Oct 29, 2025	47.68	48.58	47.28	47.78	47.78	2.39%	3,558
Oct 28, 2025	46.49	46.67	46.49	46.67	46.67	-0.39%	1,630
Oct 27, 2025	47.06	47.06	46.54	46.85	46.85	-0.46%	1,421
Oct 24, 2025	46.78	47.14	46.63	47.07	47.07	2.72%	3,194
Oct 23, 2025	44.95	45.96	44.95	45.82	45.82	2.44%	2,653
Oct 22, 2025	44.57	44.73	44.36	44.73	44.73	-2.64%	1,222
Oct 21, 2025	46.15	46.15	45.90	45.94	45.94	-1.01%	802
Oct 20, 2025	46.70	46.71	46.41	46.41	46.41	0.94%	3,263
Oct 17, 2025	46.11	46.11	45.60	45.98	45.98	-0.59%	1,037
Oct 16, 2025	47.37	47.37	45.89	46.25	46.25	-1.73%	12,706
Oct 15, 2025	47.11	47.36	46.26	47.06	47.06	2.59%	8,010
Oct 14, 2025	44.40	46.22	44.40	45.88	45.87	2.39%	4,178
Oct 13, 2025	44.26	44.81	44.26	44.80	44.80	5.79%	3,862
Oct 10, 2025	43.98	43.98	42.33	42.35	42.35	-3.21%	559
Oct 9, 2025	43.77	43.88	43.55	43.76	43.76	-0.90%	1,639
Oct 8, 2025	43.84	44.16	43.84	44.16	44.16	1.47%	3,361
Oct 7, 2025	44.39	44.39	43.38	43.52	43.52	-1.53%	6,472
Oct 6, 2025	44.10	44.44	44.10	44.19	44.19	0.35%	1,006
Oct 3, 2025	43.95	44.04	43.95	44.04	44.04	0.41%	1,283
Oct 2, 2025	44.04	44.04	43.65	43.86	43.86	1.69%	1,613
Oct 1, 2025	43.12	43.13	43.12	43.13	43.13	1.61%	870
Sep 30, 2025	41.83	42.45	41.83	42.45	42.45	0.68%	359
Sep 29, 2025	42.20	42.23	42.10	42.16	42.16	-0.05%	1,482
Sep 26, 2025	41.69	42.20	41.69	42.18	42.18	2.04%	1,015