NASDAQ : SIMA
SIM Acquisition Corp. I — Price history
Financials · Shell Companies · United States
Last price 10.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 90.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SIM Acquisition Corp. I (SIMA) closed at 10.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.87 | 10.9 | 10.86 | 10.9 | 3,733 | +0.00% |
| 2026-10-28 | 10.9 | 10.9 | 10.86 | 10.9 | 5,876 | +0.00% |
| 2026-10-27 | 10.9 | 10.9 | 10.9 | 10.9 | 5,021 | +0.00% |
| 2026-10-26 | 10.91 | 10.92 | 10.9 | 10.9 | 2,758 | -0.09% |
| 2026-10-23 | 10.92 | 10.96 | 10.91 | 10.91 | 6,773 | -1.62% |
| 2026-10-22 | 11.09 | 11.09 | 11.09 | 11.09 | 462 | +0.73% |
| 2026-10-20 | 11.01 | 11.01 | 11.01 | 11.01 | 128 | +0.82% |
| 2026-10-19 | 10.92 | 10.92 | 10.92 | 10.92 | 9,114 | +0.00% |
| 2026-10-16 | 10.92 | 10.92 | 10.92 | 10.92 | 5,321 | +0.09% |
| 2026-10-14 | 10.91 | 10.91 | 10.91 | 10.91 | 185 | -0.82% |
| 2026-10-13 | 11 | 11.7 | 10.91 | 11 | 7,345 | +0.00% |
| 2026-10-12 | 11 | 11 | 11 | 11 | 496 | +0.18% |
| 2026-10-09 | 11.18 | 11.18 | 10.91 | 10.98 | 5,013 | -4.52% |
| 2026-10-08 | 11.01 | 11.53 | 10.92 | 11.5 | 5,692 | +0.39% |
| 2026-10-07 | 11.19 | 11.455 | 10.97 | 11.455 | 2,672 | +0.66% |
| 2026-10-06 | 11.07 | 11.38 | 11.005 | 11.38 | 1,706 | +2.52% |
| 2026-10-05 | 10.9 | 11.1 | 10.9 | 11.1 | 12,397 | +1.19% |
| 2026-10-02 | 10.92 | 10.97 | 10.86 | 10.97 | 3,094 | +0.46% |
| 2026-10-01 | 10.86 | 10.92 | 10.86 | 10.92 | 2,387 | +0.00% |
| 2026-09-30 | 10.92 | 10.92 | 10.86 | 10.92 | 459 | -0.09% |
| 2026-09-23 | 10.94 | 10.94 | 10.85 | 10.93 | 11,096 | -0.09% |
| 2026-09-22 | 10.85 | 10.94 | 10.85 | 10.94 | 1,283 | +0.41% |
| 2026-09-21 | 10.925 | 10.99 | 10.85 | 10.895 | 22,133 | -0.95% |
| 2026-09-17 | 10.925 | 11.19 | 10.925 | 11 | 3,617 | -0.72% |
| 2026-09-15 | 11 | 11.115 | 10.965 | 11.08 | 5,713 | -0.18% |
| 2026-09-14 | 11.1 | 11.1 | 10.9 | 11.1 | 9,984 | -0.45% |
| 2026-09-11 | 11.15 | 11.15 | 11.15 | 11.15 | 500 | +1.13% |
| 2026-09-09 | 10.9 | 11.063 | 10.9 | 11.025 | 6,347 | -1.56% |
| 2026-09-08 | 10.98 | 11.2 | 10.97 | 11.2 | 2,014 | +0.63% |
| 2026-09-02 | 10.96 | 11.13 | 10.96 | 11.13 | 3,661 | -0.62% |
| 2026-09-01 | 10.85 | 11.49 | 10.85 | 11.2 | 3,256 | +2.00% |
| 2026-08-31 | 10.94 | 11 | 10.925 | 10.98 | 3,241 | +0.27% |
| 2026-08-27 | 10.86 | 10.95 | 10.86 | 10.95 | 919 | -0.18% |
| 2026-08-26 | 10.86 | 10.97 | 10.86 | 10.97 | 787 | +0.18% |
| 2026-08-25 | 10.85 | 10.95 | 10.85 | 10.95 | 500 | +0.00% |
| 2026-08-24 | 10.79 | 10.95 | 10.79 | 10.95 | 1,997 | +0.18% |
| 2026-08-21 | 10.86 | 10.98 | 10.85 | 10.93 | 17,293 | -0.46% |
| 2026-08-20 | 10.85 | 10.98 | 10.85 | 10.98 | 278 | -0.09% |
| 2026-08-19 | 10.86 | 10.99 | 10.86 | 10.99 | 1,268 | +0.09% |
| 2026-08-17 | 10.86 | 10.98 | 10.85 | 10.98 | 1,566 | -0.09% |
| 2026-08-14 | 10.93 | 10.99 | 10.92 | 10.99 | 2,575 | +0.55% |
| 2026-08-13 | 10.89 | 10.93 | 10.89 | 10.93 | 266 | +0.00% |
| 2026-08-12 | 10.85 | 10.93 | 10.85 | 10.93 | 285 | -0.09% |
| 2026-08-04 | 10.86 | 10.94 | 10.86 | 10.94 | 267 | +0.37% |
| 2026-08-03 | 10.869 | 10.9 | 10.869 | 10.9 | 294 | -0.37% |
| 2026-07-31 | 10.86 | 10.94 | 10.85 | 10.94 | 1,020 | +0.00% |
| 2026-07-29 | 10.86 | 10.94 | 10.86 | 10.94 | 1,859 | +0.00% |
| 2026-07-28 | 10.895 | 10.94 | 10.85 | 10.94 | 4,491 | +0.00% |
| 2026-07-22 | 10.895 | 10.94 | 10.895 | 10.94 | 303 | +0.00% |
| 2026-07-20 | 10.85 | 10.94 | 10.85 | 10.94 | 1,058 | +0.00% |
| 2026-07-14 | 10.895 | 10.94 | 10.895 | 10.94 | 273 | +0.00% |
| 2026-07-13 | 10.86 | 10.94 | 10.86 | 10.94 | 337 | +0.00% |
| 2026-07-10 | 10.81 | 10.94 | 10.81 | 10.94 | 300 | +0.00% |
| 2026-07-08 | 10.89 | 10.94 | 10.875 | 10.94 | 4,621 | +0.46% |
| 2026-07-07 | 10.87 | 10.89 | 10.85 | 10.89 | 2,524 | +0.18% |
| 2026-07-06 | 10.88 | 10.88 | 10.87 | 10.87 | 337 | +0.00% |
| 2026-07-02 | 10.855 | 10.87 | 10.855 | 10.87 | 269 | +0.00% |
| 2026-07-01 | 10.84 | 10.9 | 10.84 | 10.87 | 1,352 | -0.07% |
| 2026-06-30 | 10.878 | 10.878 | 10.878 | 10.878 | 598 | -0.02% |
| 2026-06-29 | 10.89 | 10.89 | 10.85 | 10.88 | 998 | -0.09% |
| 2026-06-26 | 10.85 | 10.89 | 10.85 | 10.89 | 640 | +0.18% |
| 2026-06-25 | 10.86 | 10.89 | 10.85 | 10.87 | 2,921 | -0.18% |
| 2026-06-24 | 10.86 | 10.89 | 10.86 | 10.89 | 615 | +0.00% |
| 2026-06-23 | 10.89 | 10.89 | 10.89 | 10.89 | 207 | +0.00% |
| 2026-06-22 | 10.89 | 10.89 | 10.89 | 10.89 | 117 | +0.00% |
| 2026-06-18 | 10.89 | 10.89 | 10.89 | 10.89 | 522 | +0.37% |
| 2026-06-17 | 10.88 | 10.89 | 10.85 | 10.85 | 2,666 | -0.27% |
| 2026-06-16 | 10.86 | 10.9 | 10.85 | 10.88 | 1,448 | -0.09% |
| 2026-06-15 | 10.875 | 10.89 | 10.85 | 10.89 | 8,819 | +0.00% |
| 2026-06-12 | 10.89 | 10.89 | 10.852 | 10.89 | 6,200 | +0.00% |
| 2026-06-11 | 10.89 | 10.89 | 10.89 | 10.89 | 261 | +0.18% |
| 2026-06-10 | 10.85 | 10.89 | 10.84 | 10.87 | 57,984 | -0.09% |
| 2026-06-09 | 10.88 | 10.88 | 10.86 | 10.88 | 646 | +0.00% |
| 2026-06-08 | 10.85 | 10.88 | 10.77 | 10.88 | 53,483 | +0.28% |
| 2026-06-05 | 10.84 | 10.85 | 10.83 | 10.85 | 7,434 | +0.18% |
| 2026-06-04 | 10.75 | 10.84 | 10.75 | 10.83 | 11,486 | -0.09% |
| 2026-06-03 | 10.84 | 10.84 | 10.84 | 10.84 | 519 | +0.61% |
| 2026-06-02 | 10.77 | 10.8 | 10.76 | 10.775 | 1,032 | -0.23% |
| 2026-06-01 | 10.76 | 10.8 | 10.76 | 10.8 | 13,917 | +0.37% |
| 2026-05-29 | 10.78 | 10.78 | 10.76 | 10.76 | 589 | -0.28% |
| 2026-05-28 | 10.76 | 10.79 | 10.76 | 10.79 | 28,281 | -0.09% |
| 2026-05-27 | 10.76 | 10.8 | 10.76 | 10.8 | 40,050 | +0.28% |
| 2026-05-26 | 10.79 | 10.79 | 10.75 | 10.77 | 110,155 | +0.09% |
| 2026-05-22 | 10.85 | 10.91 | 10.75 | 10.76 | 5,523 | +0.00% |
| 2026-05-21 | 11.3 | 11.3 | 10.75 | 10.76 | 10,676 | -1.56% |
| 2026-05-20 | 10.99 | 11.02 | 10.86 | 10.93 | 4,511 | +1.58% |
| 2026-05-19 | 11 | 11.05 | 10.76 | 10.76 | 3,294 | -4.27% |
| 2026-05-18 | 11.5 | 11.5 | 11.015 | 11.24 | 6,403 | +0.36% |
| 2026-05-15 | 11.5 | 11.6 | 11.08 | 11.2 | 9,138 | -2.18% |
| 2026-05-14 | 10.9 | 11.7 | 10.9 | 11.45 | 6,003 | +4.09% |
| 2026-05-13 | 11.347 | 11.347 | 10.95 | 11 | 810 | +0.73% |
| 2026-05-12 | 11.76 | 11.76 | 10.9 | 10.92 | 1,926 | -0.64% |
| 2026-05-11 | 10.97 | 11.24 | 10.91 | 10.99 | 701 | +0.83% |
| 2026-05-08 | 10.9 | 10.928 | 10.9 | 10.9 | 3,463 | +0.37% |
| 2026-05-07 | 10.95 | 10.95 | 10.75 | 10.86 | 6,447 | +0.09% |
| 2026-05-06 | 11.53 | 12.6 | 10.85 | 10.85 | 12,945 | -3.56% |
| 2026-05-05 | 10.1 | 11.25 | 10.1 | 11.25 | 27,257 | +4.17% |
| 2026-05-04 | 10.8 | 10.8 | 10.72 | 10.8 | 85,462 | +0.75% |
| 2026-05-01 | 10.73 | 12.9 | 10.69 | 10.72 | 68,706 | +0.28% |
| 2026-04-30 | 10.6 | 10.69 | 10.6 | 10.69 | 515 | -0.56% |