SIM Acquisiiton Corporation I (SIMA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0991080277502 | 10.09 | 10.1171 | 10.09 | 2775 | 10.10263668 | CS |
| 4 | 0.0154 | 0.152708089562 | 10.0846 | 10.13 | 10.07 | 9583 | 10.07539352 | CS |
| 12 | 0.11 | 1.1011011011 | 9.99 | 10.13 | 9.99 | 64026 | 10.01975768 | CS |
| 26 | 0.13 | 1.30391173521 | 9.97 | 10.13 | 9.95 | 87791 | 9.99507145 | CS |
| 52 | 0.13 | 1.30391173521 | 9.97 | 10.13 | 9.95 | 87791 | 9.99507145 | CS |
| 156 | 0.13 | 1.30391173521 | 9.97 | 10.13 | 9.95 | 87791 | 9.99507145 | CS |
| 260 | 0.13 | 1.30391173521 | 9.97 | 10.13 | 9.95 | 87791 | 9.99507145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 10.1 | -0.02 | -0.17 | 10.1 | 10.1 | 10.1 | 2495 |
| 1739230500 | 10.1171 | 0.03 | 0.27 | 10.1053 | 10.1171 | 10.1053 | 2346 |
| 1738971300 | 10.09 | -0.01 | -0.10 | 10.09 | 10.09 | 10.09 | 183 |
| 1738884900 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 137 |
| 1738798500 | 10.1 | 0.01 | 0.10 | 10.09 | 10.1 | 10.09 | 11040 |
| 1738712100 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 170 |
| 1738625700 | 10.09 | -0 | -0.02 | 10.0962 | 10.1088 | 10.08 | 2884 |
| 1738366500 | 10.0924 | 0 | 0.00 | 10.13 | 10.13 | 10.0924 | 15 |
| 1738280100 | 10.0924 | -0.01 | -0.08 | 10.0866 | 10.0924 | 10.0866 | 1438 |
| 1738193700 | 10.1001 | 0.02 | 0.20 | 10.09 | 10.1001 | 10.09 | 2580 |
| 1738107300 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1738020900 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 2400 |
| 1737761700 | 10.08 | 0 | 0.00 | 10.08 | 10.105 | 10.08 | 2832 |
| 1737675300 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737588900 | 10.08 | 0.01 | 0.05 | 10.07 | 10.1051 | 10.07 | 6366 |
| 1737502500 | 10.0745 | 0 | 0.04 | 10.094 | 10.094 | 10.07 | 16824 |
| 1737156900 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 115000 |
| 1737070500 | 10.07 | -0 | -0.02 | 10.07 | 10.08 | 10.07 | 1241 |
| 1736984100 | 10.0723 | -0.03 | -0.27 | 10.1 | 10.1 | 10.0723 | 3400 |
| 1736897700 | 10.1 | 0.03 | 0.30 | 10.0846 | 10.1 | 10.07 | 3736 |
| 1736811300 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 1 |
| 1736552100 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 1027 |
| 1736379300 | 10.07 | 0 | 0.05 | 10.0699 | 10.07 | 10.065 | 11155 |
| 1736292900 | 10.0651 | 0 | 0.04 | 10.0523 | 10.0651 | 10.0523 | 2398 |
| 1736206500 | 10.0612 | 0.01 | 0.11 | 10.055 | 10.0612 | 10.0544 | 29588 |
| 1735947300 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 30 |
| 1735860900 | 10.05 | 0.01 | 0.10 | 10.04 | 10.05 | 10.04 | 239006 |
| 1735688100 | 10.04 | 0 | 0.05 | 10.0385 | 10.04 | 10.0385 | 31468 |
| 1735601700 | 10.035 | -0.01 | -0.05 | 10.04 | 10.04 | 10.03 | 9862 |
| 1735342500 | 10.04 | 0.01 | 0.10 | 10.04 | 10.04 | 10.04 | 164 |
| 1735256100 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 84 |
| 1735077840 | 10.03 | -0.01 | -0.05 | 10.03 | 10.03 | 10.03 | 20496 |
| 1734996900 | 10.035 | -0.01 | -0.05 | 10.035 | 10.035 | 10.03 | 72718 |
| 1734737700 | 10.04 | 0.01 | 0.10 | 10.03 | 10.04 | 10.03 | 2809 |
| 1734651300 | 10.03 | 0 | 0.00 | 10.03 | 10.05 | 10.03 | 1235 |
| 1734564900 | 10.03 | 0.02 | 0.20 | 10.03 | 10.03 | 10.03 | 35031 |
| 1734478500 | 10.01 | -0.02 | -0.20 | 10.01 | 10.01 | 10.01 | 257 |
| 1734392100 | 10.03 | -0.01 | -0.10 | 10.03 | 10.03 | 10.03 | 387 |
| 1734132900 | 10.04 | 0 | 0.00 | 10.0165 | 10.04 | 10.0165 | 30216 |
| 1734046500 | 10.04 | 0.01 | 0.10 | 10.035 | 10.04 | 10.03 | 331038 |
| 1733960100 | 10.03 | 0.01 | 0.10 | 10.03 | 10.0307 | 10.02 | 15532 |
| 1733873700 | 10.02 | 0.01 | 0.10 | 10.01 | 10.02 | 10.01 | 1035036 |
| 1733787300 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10 | 313166 |
| 1733528100 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 195 |
| 1733441700 | 10.01 | 0.01 | 0.10 | 10.015 | 10.0167 | 10 | 23018 |
| 1733355300 | 10 | -0 | -0.04 | 10 | 10 | 10 | 150492 |
| 1733268900 | 10.0038 | 0 | 0.04 | 10.0054 | 10.01 | 10 | 3209 |
| 1733182500 | 10 | 0 | 0.00 | 10.0026 | 10.005 | 10 | 18293 |
| 1732917840 | 10 | 0 | 0.00 | 10 | 10.01 | 10 | 336 |
| 1732750500 | 10 | 0 | 0.00 | 10 | 10.01 | 10 | 5663 |
| 1732664100 | 10 | 0 | 0.00 | 10 | 10 | 10 | 3269 |
| 1732577700 | 10 | 0 | 0.02 | 9.99 | 10.0102 | 9.99 | 404769 |
| 1732318500 | 9.9981 | -0 | -0.02 | 10.0107 | 10.0263 | 9.99 | 13096 |
| 1732232100 | 10 | 0.01 | 0.10 | 10 | 10.01 | 9.99 | 38112 |
| 1732145700 | 9.99 | 0 | 0.00 | 10.0178 | 10.0253 | 9.99 | 95418 |
| 1732059300 | 9.99 | -0.02 | -0.20 | 9.99 | 10 | 9.99 | 346829 |
| 1731972900 | 10.0096 | 0.01 | 0.15 | 9.9949999 | 10.028 | 9.99 | 82116 |
| 1731713700 | 9.9949999 | 0 | 0.05 | 10 | 10 | 9.99 | 5883 |
| 1731627300 | 9.99 | 0.01 | 0.05 | 10 | 10 | 9.98 | 66328 |
| 1731540900 | 9.985 | 0 | 0.05 | 10 | 10 | 9.985 | 5922 |
| 1731454500 | 9.98 | -0.01 | -0.10 | 9.98 | 9.98 | 9.98 | 845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
