SIM Acquisition Corp. I (SIMA)
NASDAQ: SIMA · Real-Time Price · USD
10.45
0.00 (0.00%)
Aug 14, 2025, 4:00 PM - Market closed
SIM Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.14% | 6,038 |
| Aug 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.05% | 1,095 |
| Aug 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 6,100 |
| Aug 11, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | - | 473,074 |
| Aug 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.03% | 801,401 |
| Aug 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Aug 6, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 346 |
| Aug 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.11% | 1,011 |
| Aug 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 8 |
| Aug 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.03% | 2,087 |
| Jul 31, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.12% | 3,525 |
| Jul 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 4 |
| Jul 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 28, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 464 |
| Jul 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 826 |
| Jul 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Jul 23, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.19% | 49,250 |
| Jul 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 21, 2025 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.19% | 9,455 |
| Jul 18, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | - | 53,393 |
| Jul 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 41 |
| Jul 16, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Jul 15, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 150,000 |
| Jul 14, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 62 |
| Jul 11, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.10% | 32,795 |
| Jul 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 9, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 287 |
| Jul 8, 2025 | 10.42 | 10.42 | 10.41 | 10.42 | 10.42 | - | 105,427 |
| Jul 7, 2025 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | - | 6,992 |
| Jul 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jul 2, 2025 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | -0.19% | 20,230 |
| Jul 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.17% | 227 |
| Jun 30, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | -0.17% | 658 |
| Jun 27, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% | 208 |
| Jun 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 113 |
| Jun 25, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.19% | 631,812 |
| Jun 24, 2025 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.14% | 150,122 |
| Jun 23, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.34% | 53,556 |
| Jun 20, 2025 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - | 10,246 |
| Jun 18, 2025 | 10.41 | 10.41 | 10.40 | 10.40 | 10.40 | -0.19% | 8,178 |
| Jun 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 254 |
| Jun 16, 2025 | 10.47 | 10.47 | 10.42 | 10.44 | 10.44 | 0.29% | 24,454 |
| Jun 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 20 |
| Jun 12, 2025 | 10.42 | 10.42 | 10.39 | 10.41 | 10.41 | -0.48% | 3,312 |
| Jun 11, 2025 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 0.10% | 514 |
| Jun 10, 2025 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | 0.24% | 3,155 |
| Jun 9, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.14% | 13,241 |
| Jun 6, 2025 | 10.42 | 10.44 | 10.41 | 10.44 | 10.44 | 0.19% | 76,991 |
| Jun 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 5,110 |