SIMPAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.11	11.31	10.78	11.23	-	0.27%	2,843,400
Apr 27, 2026	11.67	11.67	11.20	11.20	11.20	-3.61%	3,052,500
Apr 24, 2026	12.13	12.23	11.55	11.62	11.62	-3.89%	3,325,900
Apr 23, 2026	12.70	12.74	12.06	12.09	12.09	-4.35%	3,774,600
Apr 22, 2026	12.72	12.91	12.40	12.64	12.64	-1.63%	2,866,600
Apr 20, 2026	12.33	12.95	12.21	12.85	12.85	3.96%	4,245,500
Apr 17, 2026	11.51	12.47	11.51	12.36	12.36	10.46%	11,481,700
Apr 16, 2026	11.34	11.54	11.15	11.19	11.19	-1.06%	3,881,300
Apr 15, 2026	11.43	11.61	11.23	11.31	11.31	-0.96%	4,835,800
Apr 14, 2026	11.57	11.68	11.27	11.42	11.42	-1.30%	6,385,700
Apr 13, 2026	11.34	11.60	11.27	11.57	11.57	0.52%	5,174,800
Apr 10, 2026	11.86	12.05	11.30	11.51	11.51	-2.29%	5,303,100
Apr 9, 2026	11.52	11.78	11.48	11.78	11.78	2.26%	5,135,400
Apr 8, 2026	12.20	12.46	11.50	11.52	11.52	1.32%	6,229,600
Apr 7, 2026	11.17	11.42	11.13	11.37	11.37	0.71%	3,362,000
Apr 6, 2026	11.52	11.64	11.22	11.29	11.29	-1.48%	3,220,600
Apr 2, 2026	11.42	11.92	11.22	11.46	11.46	-3.13%	4,284,600
Apr 1, 2026	11.65	12.20	11.57	11.83	11.83	2.87%	6,850,500
Mar 31, 2026	11.33	11.62	11.10	11.50	11.50	6.48%	6,132,500
Mar 30, 2026	10.95	11.10	10.48	10.80	10.80	1.22%	1,867,000
Mar 27, 2026	11.15	11.16	10.67	10.67	10.67	-3.96%	2,556,700
Mar 26, 2026	11.17	11.35	11.03	11.11	11.11	-3.22%	2,703,700
Mar 25, 2026	11.47	11.62	11.30	11.48	11.48	2.32%	2,818,400
Mar 24, 2026	11.22	11.39	11.02	11.22	11.22	-0.27%	2,135,500
Mar 23, 2026	10.85	11.47	10.75	11.25	11.25	9.12%	4,140,900
Mar 20, 2026	10.79	10.79	10.20	10.31	10.31	-4.00%	2,216,100
Mar 19, 2026	10.56	10.96	10.30	10.74	10.74	-1.29%	3,864,100
Mar 18, 2026	10.85	10.96	10.65	10.88	10.88	-0.46%	2,681,600
Mar 17, 2026	11.03	11.30	10.91	10.93	10.93	-0.91%	2,016,300
Mar 16, 2026	11.18	11.37	10.93	11.03	11.03	1.85%	2,378,100
Mar 13, 2026	11.28	11.44	10.79	10.83	10.83	-3.13%	6,638,000
Mar 12, 2026	11.45	11.45	11.16	11.18	11.18	-3.54%	5,591,600
Mar 11, 2026	11.74	11.92	11.41	11.59	11.59	-3.58%	3,838,200
Mar 10, 2026	11.60	12.14	11.55	12.02	11.79	3.98%	3,524,500
Mar 9, 2026	11.27	11.73	11.04	11.56	11.34	2.12%	5,535,300
Mar 6, 2026	11.04	11.68	10.85	11.32	11.10	-4.31%	8,260,200
Mar 5, 2026	12.03	12.14	11.63	11.83	11.60	-2.39%	4,378,300
Mar 4, 2026	12.05	12.29	11.77	12.12	11.89	3.95%	4,339,100
Mar 3, 2026	12.20	12.29	11.33	11.66	11.44	-9.68%	9,292,600
Mar 2, 2026	12.30	12.91	11.88	12.91	12.66	2.06%	6,127,000
Feb 27, 2026	12.75	12.95	12.54	12.65	12.41	-3.07%	3,887,100
Feb 26, 2026	13.09	13.34	12.81	13.05	12.80	-0.15%	3,358,000
Feb 25, 2026	14.29	14.52	13.02	13.07	12.82	-7.37%	4,783,800
Feb 24, 2026	13.69	14.45	13.60	14.11	13.84	3.83%	3,494,400
Feb 23, 2026	14.24	14.24	13.50	13.59	13.33	-4.56%	3,852,200
Feb 20, 2026	13.55	14.24	13.40	14.24	13.97	4.63%	2,285,500
Feb 19, 2026	13.12	13.61	12.92	13.61	13.35	3.50%	2,058,300
Feb 18, 2026	13.00	13.20	12.72	13.15	12.90	0.23%	1,944,800
Feb 13, 2026	13.24	13.46	12.70	13.12	12.87	-2.38%	4,043,600
Feb 12, 2026	14.02	14.16	13.24	13.44	13.18	-4.14%	3,655,450
Feb 11, 2026	13.82	14.20	13.62	14.02	13.75	2.19%	4,172,000
Feb 10, 2026	13.82	13.82	13.44	13.72	13.46	-0.87%	2,101,750
Feb 9, 2026	13.92	13.98	13.52	13.84	13.58	0.14%	1,984,650
Feb 6, 2026	13.34	13.96	13.22	13.82	13.56	3.13%	2,822,050
Feb 5, 2026	13.16	13.58	13.06	13.40	13.14	1.82%	2,412,850
Feb 4, 2026	13.44	13.52	12.84	13.16	12.91	-3.24%	2,294,300
Feb 3, 2026	13.78	13.98	13.44	13.60	13.34	1.49%	2,961,850
Feb 2, 2026	13.38	13.48	12.98	13.40	13.14	0.15%	2,602,450
Jan 30, 2026	13.46	14.06	13.20	13.38	13.12	-1.76%	4,368,250
Jan 29, 2026	13.64	13.74	12.80	13.62	13.36	1.79%	4,337,750
Jan 28, 2026	13.16	13.48	12.80	13.38	13.12	2.76%	4,254,200
Jan 27, 2026	12.74	13.30	12.66	13.02	12.77	6.03%	5,941,700
Jan 26, 2026	12.36	12.46	11.80	12.28	12.05	-0.16%	4,086,300
Jan 23, 2026	12.26	12.48	11.74	12.30	12.07	0.33%	3,912,850
Jan 22, 2026	11.70	12.38	11.64	12.26	12.03	4.79%	4,376,900
Jan 21, 2026	11.16	11.84	11.10	11.70	11.48	9.55%	6,085,600
Jan 20, 2026	10.72	10.96	10.56	10.68	10.48	-1.11%	2,740,200
Jan 19, 2026	10.58	10.86	10.44	10.80	10.59	1.12%	2,011,200
Jan 16, 2026	11.94	12.00	10.68	10.68	10.48	-11.00%	5,771,250
Jan 15, 2026	11.46	12.24	11.42	12.00	11.77	8.11%	5,699,300
Jan 14, 2026	11.10	11.30	10.88	11.10	10.89	1.65%	1,837,550
Jan 13, 2026	11.16	11.34	10.82	10.92	10.71	-1.62%	3,106,400
Jan 12, 2026	10.86	11.26	10.60	11.10	10.89	3.16%	2,625,400
Jan 9, 2026	10.82	11.00	10.70	10.76	10.55	-0.55%	1,642,550
Jan 8, 2026	10.66	11.24	10.56	10.82	10.61	1.69%	3,236,750
Jan 7, 2026	10.86	10.90	10.38	10.64	10.44	-2.21%	1,885,200
Jan 6, 2026	10.60	11.08	10.60	10.88	10.67	3.42%	2,148,600
Jan 5, 2026	10.46	10.68	10.34	10.52	10.32	0.77%	1,302,050
Jan 2, 2026	10.50	10.84	10.44	10.44	10.24	0.58%	1,661,950
Dec 30, 2025	10.40	10.62	10.30	10.38	10.18	0.19%	2,210,900
Dec 29, 2025	10.42	10.44	10.20	10.36	10.16	-0.77%	1,476,850
Dec 26, 2025	10.40	10.44	10.20	10.44	10.24	0.58%	1,650,100
Dec 23, 2025	10.02	10.50	10.02	10.38	10.18	4.22%	2,356,900
Dec 22, 2025	10.24	10.34	9.96	9.96	9.77	-2.73%	2,563,450
Dec 19, 2025	10.28	10.60	10.18	10.24	10.04	-0.19%	4,142,550
Dec 18, 2025	10.42	10.58	10.22	10.26	10.06	-3.21%	3,101,850
Dec 17, 2025	11.28	11.28	10.56	10.60	10.40	-6.69%	3,912,250
Dec 16, 2025	12.00	12.00	11.32	11.36	11.14	-6.73%	3,438,200
Dec 15, 2025	12.54	12.72	12.18	12.18	11.95	-0.98%	2,221,850
Dec 12, 2025	12.40	12.88	12.16	12.30	12.07	0.49%	2,256,800
Dec 11, 2025	12.32	12.44	12.02	12.24	12.01	-2.24%	2,885,450
Dec 10, 2025	12.76	12.80	12.24	12.52	12.28	-0.79%	2,299,800
Dec 9, 2025	12.68	12.88	12.08	12.62	12.38	-2.32%	4,744,850
Dec 8, 2025	13.18	13.42	12.50	12.92	12.67	-1.07%	5,566,050
Dec 5, 2025	14.48	14.76	12.76	13.06	12.81	-10.43%	7,030,900
Dec 4, 2025	13.96	14.90	13.72	14.58	14.30	5.65%	4,112,800
Dec 3, 2025	13.84	14.30	13.68	13.80	13.54	0.15%	3,635,100
Dec 2, 2025	13.06	13.84	12.98	13.78	13.52	5.51%	3,572,300
Dec 1, 2025	12.60	13.26	12.36	13.06	12.81	2.35%	3,734,850
Nov 28, 2025	12.42	12.98	12.24	12.76	12.52	2.74%	2,320,550