SIM Acquisiiton Corporation I (SIMAU)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.699300699301 | 10.01 | 10.67 | 10.01 | 1599 | 10.63038514 | CS |
| 4 | 0.09 | 0.900900900901 | 9.99 | 10.67 | 9.99 | 590 | 10.42914673 | CS |
| 12 | 0.09 | 0.900900900901 | 9.99 | 10.67 | 9.97 | 16934 | 9.99998636 | CS |
| 26 | 0.1 | 1.00200400802 | 9.98 | 10.67 | 9.95 | 143246 | 9.97496269 | CS |
| 52 | 0.1 | 1.00200400802 | 9.98 | 10.67 | 9.95 | 143246 | 9.97496269 | CS |
| 156 | 0.1 | 1.00200400802 | 9.98 | 10.67 | 9.95 | 143246 | 9.97496269 | CS |
| 260 | 0.1 | 1.00200400802 | 9.98 | 10.67 | 9.95 | 143246 | 9.97496269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 10.08 | -0.59 | -5.53 | 11.41 | 11.91 | 10.08 | 9547 |
| 1731627300 | 10.67 | 0.22 | 2.11 | 10.5 | 10.67 | 10.05 | 6917 |
| 1731540900 | 10.45 | 0.44 | 4.40 | 10.45 | 10.46 | 10.45 | 900 |
| 1731454500 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1731368100 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 60 |
| 1731108900 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 120 |
| 1731022500 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 90 |
| 1730936100 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 75 |
| 1730849700 | 10.01 | 0 | 0.00 | 10.06 | 10.06 | 10.01 | 168 |
| 1730763300 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 73 |
| 1730500500 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 72 |
| 1730414100 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1730327700 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1730241300 | 10.01 | 0 | 0.00 | 10.05 | 10.05 | 10.01 | 1280 |
| 1730154900 | 10.01 | -0.04 | -0.40 | 10.01 | 10.01 | 10.01 | 351 |
| 1729895700 | 10.05 | 0.03 | 0.31 | 10.05 | 10.05 | 10.05 | 100 |
| 1729809300 | 10.0188 | 0 | 0.00 | 10.0188 | 10.0188 | 10.0188 | 0 |
| 1729722900 | 10.0188 | 0 | 0.00 | 10.0188 | 10.0188 | 10.0188 | 0 |
| 1729636500 | 10.0188 | 0 | 0.00 | 10.0188 | 10.0188 | 10.0188 | 0 |
| 1729550100 | 10.0188 | 0.03 | 0.29 | 10.0188 | 10.0188 | 10.0188 | 579 |
| 1729290900 | 9.9901 | 0 | 0.00 | 9.99 | 9.9901 | 9.99 | 1120 |
| 1729204500 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1729118100 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1729031700 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1728945300 | 9.99 | -0.01 | -0.10 | 9.99 | 10.02 | 9.99 | 4207 |
| 1728686100 | 10 | -0.03 | -0.30 | 10 | 10 | 10 | 0 |
| 1728599700 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1728513300 | 10.03 | -0.01 | -0.10 | 10.02 | 10.03 | 10.02 | 12974 |
| 1728426900 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 3 |
| 1728340500 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 2 |
| 1728081300 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1727994900 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1727908500 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1727822100 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1727735700 | 10.04 | 0.04 | 0.40 | 10.02 | 10.04 | 10.02 | 528 |
| 1727476500 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1727390100 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1727303700 | 10 | 0 | 0.00 | 10.02 | 10.02 | 10 | 71 |
| 1727217300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1727130900 | 10 | 0 | 0.00 | 10 | 10 | 10 | 12 |
| 1726871700 | 10 | 0 | 0.00 | 10 | 10 | 10 | 100 |
| 1726785300 | 10 | -0.05 | -0.50 | 10 | 10 | 10 | 311 |
| 1726698900 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 35 |
| 1726612500 | 10.05 | 0 | 0.00 | 10.2 | 10.2 | 10.05 | 99 |
| 1726526100 | 10.05 | 0.04 | 0.40 | 10.125 | 10.125 | 10.05 | 2650 |
| 1726266900 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1726180500 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1726094100 | 10.01 | 0 | 0.00 | 10.0199 | 10.02 | 10 | 5907 |
| 1726007700 | 10.01 | 0 | 0.00 | 10.02 | 10.02 | 10.01 | 79930 |
| 1725921300 | 10.01 | 0.01 | 0.10 | 10.006 | 10.015 | 10 | 402854 |
| 1725662100 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1453 |
| 1725575700 | 10 | 0 | 0.00 | 10.02 | 10.02 | 10 | 4840 |
| 1725489300 | 10 | 0 | 0.00 | 10.02 | 10.02 | 10 | 166 |
| 1725402900 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1725057300 | 10 | 0.01 | 0.13 | 10.02 | 10.02 | 9.98 | 6329 |
| 1724970900 | 9.987 | -0 | -0.03 | 9.98 | 10 | 9.97 | 6076 |
| 1724884500 | 9.99 | 0.01 | 0.08 | 9.97 | 9.99 | 9.97 | 54245 |
| 1724798100 | 9.9816 | 0.01 | 0.12 | 10.01 | 10.01 | 9.97 | 200441 |
| 1724711700 | 9.97 | -0.01 | -0.10 | 9.97 | 9.975 | 9.97 | 205419 |
| 1724452500 | 9.98 | 0 | 0.00 | 9.99 | 9.99 | 9.98 | 108 |
| 1724366100 | 9.98 | 0 | 0.00 | 9.97 | 10 | 9.97 | 152849 |
| 1724279700 | 9.98 | 0.01 | 0.10 | 9.97 | 9.98 | 9.97 | 1501 |
| 1724193300 | 9.97 | -0.01 | -0.10 | 9.96 | 9.97 | 9.96 | 1123 |
| 1724106900 | 9.98 | 0 | 0.00 | 9.97 | 9.9857 | 9.965 | 8689 |
| 1723847700 | 9.98 | 0.02 | 0.20 | 9.96 | 9.98 | 9.96 | 342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
