SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.57	35.57	35.41	35.41	35.41	-0.35%	254
Jun 26, 2025	35.44	35.53	35.44	35.53	35.53	1.70%	180
Jun 25, 2025	34.89	34.94	34.89	34.94	34.94	-0.39%	460
Jun 24, 2025	34.76	35.08	34.76	35.07	35.07	1.26%	2,592
Jun 23, 2025	34.49	34.64	34.32	34.64	34.64	0.49%	787
Jun 20, 2025	34.67	34.67	34.47	34.47	34.39	-0.56%	897
Jun 18, 2025	34.94	34.94	34.66	34.66	34.59	0.01%	461
Jun 17, 2025	34.92	34.93	34.66	34.66	34.58	-1.27%	994
Jun 16, 2025	35.09	35.11	35.09	35.11	35.03	1.76%	280
Jun 13, 2025	34.50	34.50	34.50	34.50	34.42	-1.19%	1,531
Jun 12, 2025	34.88	34.91	34.88	34.91	34.84	-0.16%	219
Jun 11, 2025	34.97	34.97	34.97	34.97	34.89	-0.41%	99
Jun 10, 2025	35.17	35.24	35.09	35.11	35.04	0.68%	2,594
Jun 9, 2025	34.84	34.98	34.83	34.88	34.80	0.89%	915
Jun 6, 2025	34.57	34.57	34.57	34.57	34.49	1.63%	110
Jun 5, 2025	33.82	34.15	33.82	34.01	33.94	-0.41%	712
Jun 4, 2025	34.24	34.24	34.15	34.15	34.08	0.21%	151
Jun 3, 2025	34.08	34.08	34.08	34.08	34.00	2.65%	128
Jun 2, 2025	33.20	33.20	33.20	33.20	33.13	-0.37%	1,817
May 30, 2025	33.32	33.32	33.32	33.32	33.25	0.08%	10
May 29, 2025	33.30	33.30	33.30	33.30	33.22	-0.07%	26
May 28, 2025	33.32	33.32	33.32	33.32	33.24	-0.97%	152
May 27, 2025	33.36	33.64	33.36	33.64	33.57	2.03%	807
May 23, 2025	32.80	32.97	32.80	32.97	32.90	-0.14%	1,086
May 22, 2025	32.88	33.02	32.81	33.02	32.95	-0.22%	930
May 21, 2025	33.12	33.19	33.09	33.09	33.02	-1.84%	368
May 20, 2025	33.72	33.72	33.72	33.72	33.64	-0.21%	177
May 19, 2025	33.60	33.79	33.60	33.79	33.71	-0.73%	1,006
May 16, 2025	33.71	34.04	33.71	34.04	33.96	1.29%	1,438
May 15, 2025	33.55	33.60	33.55	33.60	33.53	-0.92%	789
May 14, 2025	33.96	33.96	33.92	33.92	33.84	-0.37%	240
May 13, 2025	34.00	34.17	34.00	34.04	33.96	1.66%	4,867
May 12, 2025	33.15	33.49	33.10	33.49	33.41	4.66%	2,222
May 9, 2025	31.84	32.00	31.83	32.00	31.92	1.22%	1,960
May 8, 2025	31.33	31.80	31.33	31.61	31.54	1.95%	1,286
May 7, 2025	30.99	31.01	30.81	31.01	30.94	0.24%	304
May 6, 2025	30.78	31.15	30.78	30.93	30.86	0.18%	1,834
May 5, 2025	30.93	31.07	30.87	30.87	30.80	-0.88%	537
May 2, 2025	31.15	31.25	31.13	31.15	31.08	1.68%	764
May 1, 2025	30.66	30.82	30.63	30.63	30.56	0.42%	1,936
Apr 30, 2025	29.97	30.50	29.97	30.50	30.43	-0.04%	1,493
Apr 29, 2025	30.26	30.52	30.26	30.52	30.45	0.37%	632
Apr 28, 2025	30.48	30.48	30.28	30.40	30.34	0.71%	1,083
Apr 25, 2025	29.88	30.20	29.88	30.19	30.12	0.60%	7,433
Apr 24, 2025	29.93	30.01	29.92	30.01	29.94	2.72%	1,640
Apr 23, 2025	29.68	29.68	29.21	29.21	29.15	1.24%	805
Apr 22, 2025	28.84	28.86	28.84	28.86	28.79	2.73%	921
Apr 21, 2025	28.07	28.09	27.84	28.09	28.03	-1.90%	492
Apr 17, 2025	28.45	28.64	28.45	28.64	28.57	1.03%	172
Apr 16, 2025	28.54	28.54	28.20	28.34	28.28	-0.93%	391