Register for real-time alerts, custom portfolio, and market movers
SIMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 75.11 | 1.76 | 2.40% | 73.41 | 75.60 | 72.84 | 326,008 |
| Apr 26 2024 | 73.35 | 0.42 | 0.58% | 72.13 | 74.40 | 72.13 | 158,611 |
| Apr 25 2024 | 72.93 | -0.80 | -1.09% | 72.04 | 74.075 | 71.68 | 382,451 |
| Apr 24 2024 | 73.73 | 1.16 | 1.60% | 73.01 | 74.73 | 72.97 | 157,885 |
| Apr 23 2024 | 72.57 | 0.10 | 0.14% | 72.96 | 73.65 | 72.254 | 138,119 |
| Apr 22 2024 | 72.47 | 0.63 | 0.88% | 72.20 | 73.26 | 71.69 | 140,784 |
| Apr 19 2024 | 71.84 | -1.46 | -1.99% | 73.01 | 73.89 | 71.44 | 401,362 |
| Apr 18 2024 | 73.30 | -0.93 | -1.25% | 73.87 | 74.08 | 72.53 | 260,004 |
| Apr 17 2024 | 74.23 | 0.87 | 1.19% | 73.50 | 75.25 | 73.01 | 347,598 |
| Apr 16 2024 | 73.36 | -0.48 | -0.65% | 73.45 | 74.04 | 72.955 | 348,043 |
| Apr 15 2024 | 73.84 | -1.44 | -1.91% | 75.79 | 75.79 | 73.41 | 392,524 |
| Apr 12 2024 | 75.28 | -2.52 | -3.24% | 77.40 | 77.40 | 74.60 | 360,739 |
| Apr 11 2024 | 77.80 | -1.76 | -2.21% | 79.51 | 79.62 | 77.71 | 472,386 |
| Apr 10 2024 | 79.56 | -0.87 | -1.08% | 80.89 | 80.96 | 79.44 | 332,038 |
| Apr 09 2024 | 80.43 | -2.44 | -2.94% | 82.70 | 83.96 | 80.29 | 492,182 |
| Apr 08 2024 | 82.87 | 2.47 | 3.07% | 80.51 | 83.66 | 80.0544 | 640,271 |
| Apr 05 2024 | 80.40 | 0.56 | 0.70% | 80.01 | 80.81 | 80.01 | 250,743 |
| Apr 04 2024 | 79.84 | -1.10 | -1.35% | 81.60 | 81.843 | 79.80 | 276,713 |
| Apr 03 2024 | 80.935 | 1.13 | 1.41% | 79.76 | 81.38 | 79.41 | 309,403 |
| Apr 02 2024 | 79.81 | 0.11 | 0.14% | 79.17 | 79.86 | 78.25 | 320,338 |
| Apr 01 2024 | 79.70 | 2.76 | 3.59% | 77.02 | 79.80 | 77.02 | 508,784 |
| Mar 28 2024 | 76.94 | 0.64 | 0.84% | 76.04 | 77.17 | 76.00 | 235,319 |
| Mar 27 2024 | 76.30 | 0.55 | 0.73% | 76.15 | 76.30 | 74.66 | 138,853 |
| Mar 26 2024 | 75.75 | -0.79 | -1.03% | 76.89 | 77.6512 | 75.50 | 176,883 |
| Mar 25 2024 | 76.54 | -1.17 | -1.51% | 77.10 | 77.77 | 76.40 | 222,870 |
| Mar 22 2024 | 77.71 | -0.44 | -0.56% | 78.15 | 78.74 | 76.82 | 273,658 |
| Mar 21 2024 | 78.15 | 2.01 | 2.64% | 78.24 | 80.60 | 77.68 | 1,116,281 |
| Mar 20 2024 | 76.14 | 1.65 | 2.22% | 74.90 | 76.25 | 74.0965 | 546,941 |
| Mar 19 2024 | 74.49 | 0.64 | 0.87% | 73.18 | 74.61 | 73.135 | 342,238 |
| Mar 18 2024 | 73.85 | 1.37 | 1.89% | 72.88 | 74.0284 | 72.28 | 461,178 |
| Mar 15 2024 | 72.48 | 0.67 | 0.93% | 72.00 | 73.07 | 71.755 | 351,573 |
| Mar 14 2024 | 71.81 | -0.04 | -0.06% | 71.90 | 72.02 | 71.07 | 156,648 |
| Mar 13 2024 | 71.85 | -0.56 | -0.77% | 72.59 | 72.59 | 71.50 | 220,600 |
| Mar 12 2024 | 72.41 | 0.64 | 0.89% | 72.12 | 72.48 | 71.20 | 146,739 |
| Mar 11 2024 | 71.77 | 0.03 | 0.04% | 71.24 | 71.96 | 71.24 | 162,723 |
| Mar 08 2024 | 71.74 | -1.01 | -1.39% | 72.42 | 73.03 | 71.74 | 169,762 |
| Mar 07 2024 | 72.75 | 0.63 | 0.87% | 73.00 | 73.00 | 71.675 | 204,002 |
| Mar 06 2024 | 72.12 | 1.26 | 1.78% | 71.30 | 72.315 | 71.30 | 322,705 |
| Mar 05 2024 | 70.86 | -1.43 | -1.98% | 71.07 | 72.295 | 70.50 | 569,582 |
| Mar 04 2024 | 72.29 | 0.09 | 0.12% | 72.90 | 72.90 | 71.99 | 369,405 |
| Mar 01 2024 | 72.20 | 1.41 | 1.99% | 71.00 | 72.80 | 70.8301 | 648,880 |
| Feb 29 2024 | 70.79 | 0.77 | 1.10% | 71.00 | 71.00 | 69.7701 | 356,886 |
| Feb 28 2024 | 70.02 | 0.63 | 0.91% | 69.00 | 70.645 | 68.755 | 401,705 |
| Feb 27 2024 | 69.39 | -0.43 | -0.62% | 70.00 | 70.15 | 69.23 | 340,089 |
| Feb 26 2024 | 69.82 | 0.73 | 1.06% | 68.91 | 69.85 | 68.69 | 313,038 |
| Feb 23 2024 | 69.09 | -0.18 | -0.26% | 69.39 | 69.49 | 68.2524 | 111,981 |
| Feb 22 2024 | 69.27 | 1.56 | 2.30% | 68.43 | 69.50 | 68.07 | 529,078 |
| Feb 21 2024 | 67.71 | 0.38 | 0.56% | 67.33 | 67.7999 | 66.88 | 184,139 |
| Feb 20 2024 | 67.33 | -1.13 | -1.65% | 68.50 | 68.50 | 66.08 | 390,815 |
| Feb 16 2024 | 68.46 | -0.76 | -1.10% | 68.72 | 69.37 | 67.63 | 268,080 |
| Feb 15 2024 | 69.22 | 0.26 | 0.38% | 68.96 | 69.48 | 68.24 | 304,881 |
| Feb 14 2024 | 68.96 | 1.41 | 2.09% | 68.36 | 68.98 | 68.04 | 417,093 |
| Feb 13 2024 | 67.55 | -1.22 | -1.77% | 68.14 | 68.175 | 67.32 | 347,010 |
| Feb 12 2024 | 68.77 | 0.31 | 0.45% | 68.55 | 69.2999 | 67.70 | 898,412 |
| Feb 09 2024 | 68.46 | 0.56 | 0.82% | 68.77 | 68.855 | 67.52 | 464,126 |
| Feb 08 2024 | 67.90 | 0.95 | 1.42% | 67.03 | 69.04 | 66.83 | 864,234 |
| Feb 07 2024 | 66.95 | 2.02 | 3.11% | 67.78 | 68.20 | 64.78 | 1,539,287 |
| Feb 06 2024 | 64.93 | 0.60 | 0.93% | 64.49 | 64.94 | 63.76 | 530,790 |
| Feb 05 2024 | 64.33 | 0.44 | 0.69% | 63.95 | 64.70 | 63.25 | 459,140 |
| Feb 02 2024 | 63.89 | 0.35 | 0.55% | 63.47 | 64.15 | 63.10 | 202,166 |
| Feb 01 2024 | 63.54 | 0.56 | 0.89% | 63.41 | 63.97 | 62.9901 | 357,595 |
| Jan 31 2024 | 62.98 | 0.44 | 0.70% | 62.17 | 64.075 | 62.00 | 554,983 |
