5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
-2.38%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
-0.47%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
+2.11%
SIM Acquisition Corp I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.93 | $10.90 (-0.27%) | $10.94 | $10.85 | 12.73 K | $110.59 M |
| 09/18/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1 | $106.48 M |
| 09/17/2026 | $10.93 | $11.00 (0.64%) | $11.19 | $10.93 | 3.62 K | $106.48 M |
| 09/16/2026 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 0 | $107.25 M |
| 09/15/2026 | $11.00 | $11.08 (0.73%) | $11.11 | $10.97 | 5.71 K | $107.25 M |
| 09/14/2026 | $11.10 | $11.10 (0%) | $11.10 | $10.90 | 10.00 K | $107.44 M |
| 09/11/2026 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 666 | $107.93 M |
| 09/10/2026 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 24 | $106.67 M |
| 09/09/2026 | $10.90 | $11.03 (1.19%) | $11.06 | $10.90 | 6.35 K | $106.77 M |
| 09/08/2026 | $10.98 | $11.20 (2%) | $11.20 | $10.97 | 2.01 K | $108.41 M |
| 09/04/2026 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $107.73 M |
| 09/03/2026 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 123 | $107.73 M |
| 09/02/2026 | $10.96 | $11.13 (1.55%) | $11.13 | $10.96 | 3.70 K | $107.73 M |
| 09/01/2026 | $10.85 | $11.20 (3.23%) | $11.49 | $10.85 | 3.30 K | $108.41 M |
| 08/31/2026 | $10.94 | $10.98 (0.37%) | $11.00 | $10.93 | 3.44 K | $106.28 M |
| 08/28/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 48 | $105.99 M |
| 08/27/2026 | $10.86 | $10.95 (0.83%) | $10.95 | $10.86 | 939 | $105.99 M |
| 08/26/2026 | $10.86 | $10.97 (1.01%) | $10.97 | $10.86 | 822 | $106.19 M |
| 08/25/2026 | $10.85 | $10.95 (0.92%) | $10.95 | $10.85 | 511 | $105.99 M |
| 08/24/2026 | $10.79 | $10.95 (1.48%) | $10.95 | $10.79 | 2.10 K | $105.99 M |
| 08/21/2026 | $10.86 | $10.93 (0.64%) | $10.98 | $10.85 | 17.30 K | $105.80 M |
| 08/20/2026 | $10.85 | $10.98 (1.2%) | $10.98 | $10.85 | 13.74 K | $106.28 M |
| 08/19/2026 | $10.86 | $10.99 (1.2%) | $10.99 | $10.86 | 1.30 K | $106.38 M |
| 08/18/2026 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 1 | $106.28 M |
| 08/17/2026 | $10.86 | $10.98 (1.1%) | $10.98 | $10.85 | 1.60 K | $106.28 M |
| 08/14/2026 | $10.93 | $10.99 (0.55%) | $10.99 | $10.92 | 2.60 K | $106.38 M |
| 08/13/2026 | $10.89 | $10.93 (0.37%) | $10.93 | $10.89 | 300 | $105.80 M |
| 08/12/2026 | $10.85 | $10.93 (0.74%) | $10.93 | $10.85 | 300 | $105.80 M |
| 08/11/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 0 | $105.90 M |
| 08/10/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 1 | $105.90 M |
| 08/07/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 1 | $251.62 M |
| 08/06/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 0 | $251.62 M |
| 08/05/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 0 | $251.62 M |
| 08/04/2026 | $10.86 | $10.94 (0.74%) | $10.94 | $10.86 | 300 | $251.62 M |
| 08/03/2026 | $10.87 | $10.90 (0.28%) | $10.90 | $10.87 | 300 | $250.70 M |
| 07/31/2026 | $10.86 | $10.94 (0.74%) | $10.94 | $10.85 | 1.02 K | $251.62 M |
| 07/30/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 5 | $251.62 M |
| 07/29/2026 | $10.86 | $10.94 (0.74%) | $10.94 | $10.86 | 1.90 K | $251.62 M |
| 07/28/2026 | $10.90 | $10.94 (0.37%) | $10.94 | $10.85 | 4.50 K | $251.62 M |
| 07/27/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 12 | $251.62 M |
| 07/24/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 1 | $251.62 M |
| 07/23/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 0 | $251.62 M |
| 07/22/2026 | $10.90 | $10.94 (0.37%) | $10.94 | $10.90 | 303 | $251.62 M |
| 07/21/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 307 | $251.62 M |
| 07/20/2026 | $10.85 | $10.94 (0.83%) | $10.94 | $10.85 | 1.10 K | $251.62 M |
| 07/17/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 89 | $251.62 M |
| 07/16/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 1 | $251.62 M |
| 07/15/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 1 | $251.62 M |
| 07/14/2026 | $10.90 | $10.94 (0.37%) | $10.94 | $10.90 | 300 | $251.62 M |
| 07/13/2026 | $10.86 | $10.94 (0.74%) | $10.94 | $10.86 | 337 | $251.62 M |
| 07/10/2026 | $10.81 | $10.94 (1.2%) | $10.94 | $10.81 | 300 | $251.62 M |
| 07/09/2026 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 15 | $251.62 M |
| 07/08/2026 | $10.89 | $10.94 (0.46%) | $10.94 | $10.88 | 4.62 K | $251.62 M |
| 07/07/2026 | $10.87 | $10.89 (0.18%) | $10.89 | $10.85 | 2.52 K | $250.47 M |
| 07/06/2026 | $10.88 | $10.87 (-0.09%) | $10.88 | $10.87 | 337 | $250.01 M |
| 07/02/2026 | $10.86 | $10.87 (0.09%) | $10.87 | $10.86 | 300 | $250.01 M |
| 07/01/2026 | $10.84 | $10.87 (0.28%) | $10.90 | $10.84 | 1.54 K | $250.01 M |
| 06/30/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 600 | $250.24 M |
| 06/29/2026 | $10.89 | $10.88 (-0.09%) | $10.89 | $10.85 | 1.00 K | $250.24 M |
| 06/26/2026 | $10.85 | $10.89 (0.37%) | $10.89 | $10.85 | 640 | $250.47 M |
| 06/25/2026 | $10.86 | $10.87 (0.09%) | $10.89 | $10.85 | 2.92 K | $250.01 M |
| 06/24/2026 | $10.86 | $10.89 (0.28%) | $10.89 | $10.86 | 615 | $250.47 M |
| 06/23/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 207 | $250.47 M |
| 06/22/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 117 | $250.47 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.
