SIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.45	43.73	43.45	43.72	43.72	-1.77%	745
Mar 4, 2026	44.44	44.51	44.39	44.51	44.51	0.82%	919
Mar 3, 2026	44.15	44.15	44.15	44.15	44.15	-2.05%	238
Mar 2, 2026	44.46	45.07	44.44	45.07	45.07	-0.04%	778
Feb 27, 2026	45.05	45.09	44.86	45.09	45.09	-0.62%	692
Feb 26, 2026	45.37	45.37	45.37	45.37	45.37	-0.62%	163
Feb 25, 2026	45.65	45.65	45.65	45.65	45.65	1.14%	65
Feb 24, 2026	44.95	45.30	44.95	45.14	45.14	0.43%	653
Feb 23, 2026	44.92	45.02	44.92	44.95	44.95	-1.38%	448
Feb 20, 2026	45.57	45.57	45.57	45.57	45.57	-0.22%	171
Feb 19, 2026	45.73	45.73	45.68	45.68	45.68	-0.18%	1,051
Feb 18, 2026	45.87	45.87	45.76	45.76	45.76	0.96%	565
Feb 17, 2026	45.32	45.32	45.32	45.32	45.32	0.39%	266
Feb 13, 2026	45.32	45.40	45.14	45.14	45.14	1.40%	1,606
Feb 12, 2026	44.51	44.59	44.36	44.52	44.52	-2.46%	1,277
Feb 11, 2026	46.23	46.23	45.59	45.65	45.65	0.03%	495
Feb 10, 2026	45.79	45.79	45.63	45.63	45.63	-0.40%	482
Feb 9, 2026	45.59	45.81	45.57	45.81	45.81	0.87%	1,360
Feb 6, 2026	45.25	45.42	45.25	45.42	45.42	3.30%	664
Feb 5, 2026	44.46	44.46	43.87	43.96	43.96	-2.27%	1,255
Feb 4, 2026	44.56	45.03	44.56	44.98	44.98	0.99%	1,605
Feb 3, 2026	44.54	44.54	44.54	44.54	44.54	0.07%	145
Feb 2, 2026	43.88	44.51	43.88	44.51	44.51	0.84%	172
Jan 30, 2026	44.14	44.14	44.14	44.14	44.14	-1.40%	430
Jan 29, 2026	44.77	44.77	44.77	44.77	44.77	-0.14%	101
Jan 28, 2026	44.88	44.88	44.67	44.83	44.83	0.23%	469
Jan 27, 2026	44.58	44.73	44.58	44.73	44.73	0.30%	785
Jan 26, 2026	44.75	44.75	44.59	44.59	44.59	-0.44%	491
Jan 23, 2026	44.79	44.79	44.79	44.79	44.79	-1.26%	41
Jan 22, 2026	45.52	45.52	45.36	45.36	45.36	0.81%	496
Jan 21, 2026	44.64	44.99	44.64	44.99	44.99	1.81%	1,118
Jan 20, 2026	44.56	44.59	44.19	44.19	44.19	-2.05%	869
Jan 16, 2026	45.01	45.12	44.99	45.12	45.12	0.44%	1,209
Jan 15, 2026	44.77	44.92	44.77	44.92	44.92	1.18%	404
Jan 14, 2026	44.43	44.43	44.21	44.40	44.39	-0.03%	933
Jan 13, 2026	44.55	44.68	44.41	44.41	44.41	0.04%	1,575
Jan 12, 2026	44.10	44.45	44.06	44.39	44.39	0.41%	2,566
Jan 9, 2026	44.12	44.21	44.07	44.21	44.21	1.19%	1,974
Jan 8, 2026	43.65	43.69	43.65	43.69	43.69	1.54%	1,235
Jan 7, 2026	43.24	43.24	43.03	43.03	43.03	-1.48%	1,611
Jan 6, 2026	43.50	43.68	43.50	43.68	43.68	0.23%	1,894
Jan 5, 2026	43.54	43.64	43.54	43.58	43.58	1.60%	5,650
Jan 2, 2026	42.48	42.92	42.48	42.89	42.89	2.20%	1,887
Dec 31, 2025	42.37	42.37	41.97	41.97	41.97	-0.91%	1,381
Dec 30, 2025	42.53	42.53	42.35	42.35	42.35	-0.62%	350
Dec 29, 2025	42.61	42.65	42.59	42.62	42.62	-0.63%	813
Dec 26, 2025	42.90	42.90	42.89	42.89	42.89	-0.02%	260
Dec 24, 2025	42.85	42.90	42.85	42.90	42.90	0.13%	309
Dec 23, 2025	42.84	42.84	42.84	42.84	42.84	-0.14%	106
Dec 22, 2025	42.95	43.06	42.90	42.90	42.90	0.58%	464
Dec 19, 2025	42.11	42.65	42.11	42.65	42.57	1.78%	467
Dec 18, 2025	41.91	41.91	41.91	41.91	41.82	1.12%	78
Dec 17, 2025	42.77	42.77	41.44	41.44	41.36	-3.24%	6,092
Dec 16, 2025	42.82	42.83	42.34	42.83	42.74	-0.68%	3,825
Dec 15, 2025	43.46	43.61	43.13	43.13	43.04	-1.36%	719
Dec 12, 2025	43.81	44.22	43.72	43.72	43.63	-4.21%	1,111
Dec 11, 2025	44.93	45.64	44.93	45.64	45.55	2.38%	3,143
Dec 10, 2025	43.83	44.80	43.83	44.58	44.49	0.59%	1,768
Dec 9, 2025	44.32	44.32	44.32	44.32	44.23	-0.10%	383
Dec 8, 2025	45.13	45.13	44.30	44.37	44.28	-1.49%	1,182
Dec 5, 2025	44.84	45.05	44.84	45.04	44.94	-0.10%	1,303
Dec 4, 2025	45.08	45.08	45.08	45.08	44.99	3.41%	157
Dec 3, 2025	43.06	43.66	43.06	43.60	43.51	0.76%	1,270
Dec 2, 2025	43.13	43.55	43.13	43.27	43.18	1.25%	1,698
Dec 1, 2025	43.15	43.15	42.73	42.73	42.65	-1.77%	223
Nov 28, 2025	43.25	43.50	43.25	43.50	43.42	1.52%	354
Nov 26, 2025	42.21	42.85	42.21	42.85	42.76	2.16%	1,012
Nov 25, 2025	41.40	42.05	41.40	41.94	41.86	1.48%	630
Nov 24, 2025	40.86	41.43	40.86	41.33	41.25	1.61%	2,027
Nov 21, 2025	40.00	40.75	40.00	40.68	40.59	1.10%	1,073
Nov 20, 2025	41.81	41.81	40.24	40.24	40.15	-4.18%	964
Nov 19, 2025	42.45	42.45	41.99	41.99	41.90	0.33%	665
Nov 18, 2025	41.38	42.35	41.38	41.85	41.76	-0.44%	3,255
Nov 17, 2025	42.70	42.70	42.04	42.04	41.95	-2.72%	1,479
Nov 14, 2025	42.18	43.73	42.18	43.21	43.12	1.03%	5,500
Nov 13, 2025	44.65	44.65	42.77	42.77	42.68	-5.27%	10,323
Nov 12, 2025	45.32	45.32	45.15	45.15	45.05	-0.42%	427
Nov 11, 2025	45.16	45.53	45.16	45.34	45.24	-1.92%	1,059
Nov 10, 2025	46.61	46.82	46.22	46.22	46.13	1.24%	2,144
Nov 7, 2025	44.56	45.66	43.80	45.66	45.56	0.02%	4,823
Nov 6, 2025	46.60	46.60	45.55	45.65	45.56	-3.18%	4,940
Nov 5, 2025	46.44	47.61	46.44	47.15	47.06	2.79%	7,299
Nov 4, 2025	46.75	46.75	45.85	45.87	45.78	-3.78%	4,784
Nov 3, 2025	47.50	47.88	47.40	47.67	47.58	0.72%	2,375
Oct 31, 2025	47.26	47.37	46.64	47.33	47.23	0.88%	2,349
Oct 30, 2025	47.35	47.60	46.92	46.92	46.82	-1.80%	1,626
Oct 29, 2025	47.68	48.58	47.28	47.78	47.68	2.39%	3,558
Oct 28, 2025	46.49	46.67	46.49	46.67	46.57	-0.39%	1,630
Oct 27, 2025	47.06	47.06	46.54	46.85	46.75	-0.46%	1,421
Oct 24, 2025	46.78	47.14	46.63	47.07	46.97	2.72%	3,194
Oct 23, 2025	44.95	45.96	44.95	45.82	45.73	2.44%	2,653
Oct 22, 2025	44.57	44.73	44.36	44.73	44.64	-2.64%	1,222
Oct 21, 2025	46.15	46.15	45.90	45.94	45.85	-1.01%	802
Oct 20, 2025	46.70	46.71	46.41	46.41	46.31	0.94%	3,263
Oct 17, 2025	46.11	46.11	45.60	45.98	45.88	-0.59%	1,037
Oct 16, 2025	47.37	47.37	45.89	46.25	46.16	-1.73%	12,706
Oct 15, 2025	47.11	47.36	46.26	47.06	46.97	2.59%	8,010
Oct 14, 2025	44.40	46.22	44.40	45.88	45.78	2.39%	4,178
Oct 13, 2025	44.26	44.81	44.26	44.80	44.71	5.79%	3,862
Oct 10, 2025	43.98	43.98	42.33	42.35	42.26	-3.21%	559