5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
-0.09%
6 MONTH PERFORMANCE
+0.95%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
+2.20%
SIM Acquisition Corp I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 117 | $250.47 M |
| 06/18/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 522 | $250.47 M |
| 06/17/2026 | $10.88 | $10.85 (-0.28%) | $10.89 | $10.85 | 2.74 K | $249.55 M |
| 06/16/2026 | $10.86 | $10.88 (0.18%) | $10.90 | $10.85 | 1.45 K | $250.24 M |
| 06/15/2026 | $10.88 | $10.89 (0.09%) | $10.89 | $10.85 | 8.82 K | $250.47 M |
| 06/12/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.85 | 6.20 K | $250.47 M |
| 06/11/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 300 | $250.47 M |
| 06/10/2026 | $10.85 | $10.87 (0.18%) | $10.89 | $10.84 | 58.08 K | $250.01 M |
| 06/09/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.86 | 646 | $250.24 M |
| 06/08/2026 | $10.85 | $10.88 (0.28%) | $10.88 | $10.77 | 53.50 K | $250.24 M |
| 06/05/2026 | $10.84 | $10.85 (0.09%) | $10.85 | $10.83 | 7.48 K | $249.55 M |
| 06/04/2026 | $10.75 | $10.83 (0.74%) | $10.84 | $10.75 | 11.50 K | $249.09 M |
| 06/03/2026 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 619 | $249.32 M |
| 06/02/2026 | $10.77 | $10.77 (0%) | $10.80 | $10.76 | 1.03 K | $247.71 M |
| 06/01/2026 | $10.76 | $10.80 (0.37%) | $10.80 | $10.76 | 13.92 K | $248.40 M |
| 05/29/2026 | $10.78 | $10.76 (-0.19%) | $10.78 | $10.76 | 955 | $247.48 M |
| 05/28/2026 | $10.76 | $10.79 (0.28%) | $10.79 | $10.76 | 28.30 K | $248.17 M |
| 05/27/2026 | $10.76 | $10.80 (0.37%) | $10.80 | $10.76 | 40.10 K | $248.40 M |
| 05/26/2026 | $10.79 | $10.77 (-0.19%) | $10.79 | $10.75 | 110.20 K | $247.71 M |
| 05/22/2026 | $10.85 | $10.76 (-0.83%) | $10.91 | $10.75 | 5.52 K | $247.48 M |
| 05/21/2026 | $11.30 | $10.76 (-4.78%) | $11.30 | $10.75 | 10.77 K | $247.48 M |
| 05/20/2026 | $10.99 | $10.93 (-0.55%) | $11.02 | $10.86 | 4.51 K | $251.39 M |
| 05/19/2026 | $11.00 | $10.76 (-2.18%) | $11.05 | $10.76 | 3.30 K | $247.48 M |
| 05/18/2026 | $11.50 | $11.24 (-2.26%) | $11.50 | $11.01 | 6.40 K | $258.52 M |
| 05/15/2026 | $11.50 | $11.20 (-2.61%) | $11.60 | $11.08 | 9.14 K | $257.60 M |
| 05/14/2026 | $10.90 | $11.45 (5.05%) | $11.70 | $10.90 | 6.00 K | $263.35 M |
| 05/13/2026 | $11.35 | $11.00 (-3.08%) | $11.35 | $10.95 | 810 | $253.00 M |
| 05/12/2026 | $11.76 | $10.92 (-7.14%) | $11.76 | $10.90 | 1.93 K | $251.16 M |
| 05/11/2026 | $10.97 | $10.99 (0.18%) | $11.24 | $10.91 | 701 | $252.77 M |
| 05/08/2026 | $10.90 | $10.90 (0%) | $10.93 | $10.90 | 3.50 K | $250.70 M |
| 05/07/2026 | $10.95 | $10.86 (-0.82%) | $10.95 | $10.75 | 6.45 K | $249.78 M |
| 05/06/2026 | $11.53 | $10.85 (-5.9%) | $12.60 | $10.85 | 13.01 K | $249.55 M |
| 05/05/2026 | $10.10 | $11.25 (11.39%) | $11.25 | $10.10 | 27.30 K | $258.75 M |
| 05/04/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.72 | 85.50 K | $248.40 M |
| 05/01/2026 | $10.73 | $10.72 (-0.09%) | $12.90 | $10.69 | 68.71 K | $246.56 M |
| 04/30/2026 | $10.60 | $10.69 (0.85%) | $10.69 | $10.60 | 515 | $245.87 M |
| 04/29/2026 | $10.61 | $10.75 (1.32%) | $10.75 | $10.61 | 2.81 K | $247.25 M |
| 04/28/2026 | $10.78 | $10.72 (-0.56%) | $10.78 | $10.72 | 1.60 K | $246.56 M |
| 04/27/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 200 | $247.71 M |
| 04/24/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 210 | $247.71 M |
| 04/23/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 82 | $247.48 M |
| 04/22/2026 | $10.75 | $10.76 (0.09%) | $10.76 | $10.75 | 1.25 K | $247.48 M |
| 04/21/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 200 | $246.10 M |
| 04/20/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 400 | $246.79 M |
| 04/17/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 3 | $246.79 M |
| 04/16/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 1.00 K | $246.79 M |
| 04/15/2026 | $10.78 | $10.67 (-1.02%) | $10.78 | $10.67 | 1.82 K | $245.41 M |
| 04/14/2026 | $11.36 | $10.73 (-5.55%) | $11.36 | $10.61 | 9.52 K | $246.79 M |
| 04/13/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.70 | 607.70 K | $246.79 M |
| 04/10/2026 | $10.73 | $10.72 (-0.09%) | $10.73 | $10.71 | 175.20 K | $246.56 M |
| 04/09/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 0 | $246.56 M |
| 04/08/2026 | $10.71 | $10.72 (0.09%) | $10.72 | $10.71 | 1.10 K | $246.56 M |
| 04/07/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 0 | $246.79 M |
| 04/06/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 17.40 K | $246.79 M |
| 04/02/2026 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 56.40 K | $246.79 M |
| 04/01/2026 | $10.73 | $10.72 (-0.09%) | $10.73 | $10.72 | 836.40 K | $246.56 M |
| 03/31/2026 | $10.71 | $10.72 (0.09%) | $10.73 | $10.71 | 2.23 M | $246.56 M |
| 03/30/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 4 | $246.33 M |
| 03/27/2026 | $10.68 | $10.71 (0.28%) | $10.71 | $10.67 | 4.95 K | $246.33 M |
| 03/26/2026 | $10.68 | $10.71 (0.28%) | $10.71 | $10.68 | 1.23 K | $246.33 M |
| 03/25/2026 | $10.70 | $10.71 (0.09%) | $10.71 | $10.70 | 1.11 K | $246.33 M |
| 03/24/2026 | $10.68 | $10.71 (0.28%) | $10.71 | $10.67 | 3.50 K | $246.33 M |
| 03/23/2026 | $10.67 | $10.68 (0.09%) | $10.70 | $10.67 | 7.39 K | $245.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
