SIM Acquisition Corp. I SIMA
10.97 USD 0.00 (+0.04%)
Regular-session close
10.87 -0.10 -0.95%
After hours · Nov 13, 4:00 PM ET
10.86 Day range 10.97
10.55 52-week range 11.50
- YTD
- +3.63%
- 1 year
- +3.73%
SIMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.86 | 10.97 | 10.86 | 10.97 | 0.00 | 0.00% | 716 |
| Nov 12, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | +0.07 | +0.64% | 100 |
| Nov 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 10.86 | 10.90 | 10.85 | 10.90 | 0.00 | 0.00% | 11,500 |
| Nov 2, 2026 | 10.87 | 10.90 | 10.87 | 10.90 | 0.00 | 0.00% | 200 |
| Oct 30, 2026 | 10.87 | 10.90 | 10.86 | 10.90 | 0.00 | 0.00% | 3,700 |
| Oct 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 10.90 | 10.90 | 10.86 | 10.90 | 0.00 | 0.00% | 5,900 |
| Oct 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 5,000 |
| Oct 26, 2026 | 10.91 | 10.92 | 10.90 | 10.90 | -0.01 | -0.09% | 2,800 |
| Oct 23, 2026 | 10.92 | 10.96 | 10.91 | 10.91 | -0.18 | -1.62% | 6,800 |
| Oct 22, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | +0.08 | +0.73% | 500 |
| Oct 21, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | +0.09 | +0.82% | 100 |
| Oct 19, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 9,100 |
| Oct 16, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | +0.01 | +0.09% | 5,300 |
| Oct 15, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09 | -0.82% | 200 |
| Oct 13, 2026 | 11.00 | 11.70 | 10.91 | 11.00 | 0.00 | 0.00% | 7,300 |
| Oct 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | +0.02 | +0.18% | 500 |
| Oct 9, 2026 | 11.18 | 11.18 | 10.91 | 10.98 | -0.52 | -4.52% | 5,000 |
| Oct 8, 2026 | 11.01 | 11.53 | 10.92 | 11.50 | +0.05 | +0.44% | 5,700 |
| Oct 7, 2026 | 11.19 | 11.45 | 10.97 | 11.45 | +0.07 | +0.62% | 2,700 |
| Oct 6, 2026 | 11.07 | 11.38 | 11.01 | 11.38 | +0.28 | +2.52% | 1,700 |
| Oct 5, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | +0.13 | +1.19% | 12,400 |
| Oct 2, 2026 | 10.92 | 10.97 | 10.86 | 10.97 | +0.05 | +0.46% | 3,100 |
| Oct 1, 2026 | 10.86 | 10.92 | 10.86 | 10.92 | 0.00 | 0.00% | 2,400 |
| Sep 30, 2026 | 10.92 | 10.92 | 10.86 | 10.92 | -0.01 | -0.09% | 600 |
| Sep 29, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 10.94 | 10.94 | 10.85 | 10.93 | -0.01 | -0.09% | 11,100 |
| Sep 22, 2026 | 10.85 | 10.94 | 10.85 | 10.94 | +0.04 | +0.37% | 1,300 |
| Sep 21, 2026 | 10.93 | 10.99 | 10.85 | 10.90 | -0.10 | -0.91% | 22,100 |
| Sep 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 10.93 | 11.19 | 10.93 | 11.00 | -0.08 | -0.72% | 3,600 |
| Sep 16, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 11.00 | 11.11 | 10.97 | 11.08 | -0.02 | -0.18% | 5,700 |
| Sep 14, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | -0.05 | -0.45% | 10,000 |
| Sep 11, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | +0.13 | +1.18% | 500 |
| Sep 10, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 10.90 | 11.06 | 10.90 | 11.02 | -0.18 | -1.61% | 6,300 |
| Sep 8, 2026 | 10.98 | 11.20 | 10.97 | 11.20 | +0.07 | +0.63% | 2,000 |
| Sep 4, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 10.96 | 11.13 | 10.96 | 11.13 | -0.07 | -0.62% | 3,700 |
| Sep 1, 2026 | 10.85 | 11.49 | 10.85 | 11.20 | +0.22 | +2.00% | 3,300 |
| Aug 31, 2026 | 10.94 | 11.00 | 10.93 | 10.98 | +0.03 | +0.27% | 3,400 |
| Aug 28, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 10.86 | 10.95 | 10.86 | 10.95 | -0.02 | -0.18% | 900 |
| Aug 26, 2026 | 10.86 | 10.97 | 10.86 | 10.97 | +0.02 | +0.18% | 800 |
| Aug 25, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 0.00 | 0.00% | 500 |
| Aug 24, 2026 | 10.79 | 10.95 | 10.79 | 10.95 | +0.02 | +0.18% | 2,000 |
| Aug 21, 2026 | 10.86 | 10.98 | 10.85 | 10.93 | -0.05 | -0.46% | 17,300 |
| Aug 20, 2026 | 10.85 | 10.98 | 10.85 | 10.98 | -0.01 | -0.09% | 13,700 |
| Aug 19, 2026 | 10.86 | 10.99 | 10.86 | 10.99 | +0.01 | +0.09% | 1,300 |
| Aug 18, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 10.86 | 10.98 | 10.85 | 10.98 | -0.01 | -0.09% | 1,600 |
| Aug 14, 2026 | 10.93 | 10.99 | 10.92 | 10.99 | +0.06 | +0.55% | 2,600 |
65 days, newest first. Daily bars as drawn on the SIMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.