Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SIMN34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 191.20 | -1.65 | -0.86% | 192.85 | 192.85 | 191.13 | 55 |
| May 15 2024 | 192.85 | 1.13 | 0.59% | 195.89 | 195.89 | 192.85 | 81 |
| May 14 2024 | 191.72 | 3.05 | 1.62% | 187.39 | 191.86 | 187.39 | 63 |
| May 13 2024 | 188.67 | -2.09 | -1.10% | 190.77 | 191.14 | 188.58 | 114 |
| May 10 2024 | 190.76 | -1.33 | -0.69% | 188.24 | 193.80 | 188.24 | 66 |
| May 09 2024 | 192.09 | 3.42 | 1.81% | 189.06 | 194.18 | 189.06 | 58 |
| May 08 2024 | 188.67 | -0.15 | -0.08% | 189.20 | 189.62 | 186.65 | 948 |
| May 07 2024 | 188.82 | 3.19 | 1.72% | 183.80 | 191.34 | 183.80 | 198 |
| May 06 2024 | 185.63 | 5.09 | 2.82% | 183.06 | 185.63 | 181.98 | 53 |
| May 03 2024 | 180.54 | -0.14 | -0.08% | 181.06 | 182.10 | 180.00 | 149 |
| May 02 2024 | 180.68 | -1.74 | -0.95% | 182.42 | 185.76 | 178.00 | 705 |
| Apr 30 2024 | 182.42 | -2.70 | -1.46% | 185.13 | 187.53 | 182.42 | 92 |
| Apr 29 2024 | 185.12 | 2.34 | 1.28% | 183.78 | 185.12 | 182.85 | 493 |
| Apr 26 2024 | 182.78 | -2.42 | -1.31% | 181.33 | 184.33 | 181.33 | 8 |
| Apr 25 2024 | 185.20 | 0.88 | 0.48% | 182.83 | 185.22 | 182.31 | 99 |
| Apr 24 2024 | 184.32 | -0.22 | -0.12% | 184.54 | 184.54 | 182.73 | 54 |
| Apr 23 2024 | 184.54 | -0.50 | -0.27% | 185.04 | 186.48 | 184.50 | 45 |
| Apr 22 2024 | 185.04 | 2.73 | 1.50% | 183.96 | 185.04 | 183.78 | 67 |
| Apr 19 2024 | 182.31 | -2.01 | -1.09% | 187.00 | 187.00 | 182.31 | 59 |
| Apr 18 2024 | 184.32 | 0.73 | 0.40% | 185.94 | 186.84 | 184.32 | 2,992 |
| Apr 17 2024 | 183.59 | -1.56 | -0.84% | 185.44 | 186.01 | 183.26 | 89 |
| Apr 16 2024 | 185.15 | 1.23 | 0.67% | 184.50 | 187.20 | 184.00 | 150 |
| Apr 15 2024 | 183.92 | -0.57 | -0.31% | 185.06 | 189.62 | 183.73 | 246 |
| Apr 12 2024 | 184.49 | -3.61 | -1.92% | 188.10 | 190.19 | 184.49 | 71 |
| Apr 11 2024 | 188.10 | 4.16 | 2.26% | 185.22 | 188.10 | 183.45 | 140 |
| Apr 10 2024 | 183.94 | -3.02 | -1.62% | 185.00 | 185.93 | 183.94 | 68 |
| Apr 09 2024 | 186.96 | -4.81 | -2.51% | 191.76 | 191.76 | 185.57 | 146 |
| Apr 08 2024 | 191.77 | 1.96 | 1.03% | 190.00 | 191.77 | 187.91 | 103 |
| Apr 05 2024 | 189.81 | 3.11 | 1.67% | 186.20 | 191.14 | 186.10 | 275 |
| Apr 04 2024 | 186.70 | -1.21 | -0.64% | 189.24 | 190.76 | 186.11 | 156 |
| Apr 03 2024 | 187.91 | -1.52 | -0.80% | 185.64 | 191.71 | 185.64 | 131 |
| Apr 02 2024 | 189.43 | -4.17 | -2.15% | 193.66 | 193.66 | 188.49 | 225 |
| Apr 01 2024 | 193.60 | -1.34 | -0.69% | 198.20 | 198.20 | 193.10 | 544 |
| Mar 28 2024 | 194.94 | 3.45 | 1.80% | 191.52 | 195.24 | 191.52 | 69 |
| Mar 27 2024 | 191.49 | 1.30 | 0.68% | 190.19 | 192.28 | 188.33 | 56 |
| Mar 26 2024 | 190.19 | 1.90 | 1.01% | 188.29 | 190.19 | 188.29 | 50 |
| Mar 25 2024 | 188.29 | -2.29 | -1.20% | 190.97 | 190.97 | 188.29 | 70 |
| Mar 22 2024 | 190.58 | -3.22 | -1.66% | 194.10 | 194.10 | 190.38 | 70 |
| Mar 21 2024 | 193.80 | 0.22 | 0.11% | 193.58 | 196.80 | 192.47 | 74 |
| Mar 20 2024 | 193.58 | 0.73 | 0.38% | 193.19 | 194.37 | 192.16 | 90 |
| Mar 19 2024 | 192.85 | 3.16 | 1.67% | 190.08 | 193.42 | 190.08 | 483 |
| Mar 18 2024 | 189.69 | 2.73 | 1.46% | 187.35 | 191.50 | 187.35 | 743 |
| Mar 15 2024 | 186.96 | 0.95 | 0.51% | 186.39 | 188.10 | 184.68 | 76 |
| Mar 14 2024 | 186.01 | -3.31 | -1.75% | 189.32 | 189.32 | 184.87 | 93 |
| Mar 13 2024 | 189.32 | 1.98 | 1.06% | 188.83 | 190.95 | 187.91 | 258 |
| Mar 12 2024 | 187.34 | -0.19 | -0.10% | 187.53 | 188.86 | 186.58 | 226 |
| Mar 11 2024 | 187.53 | -1.29 | -0.68% | 189.20 | 189.20 | 184.30 | 99 |
| Mar 08 2024 | 188.82 | 4.92 | 2.68% | 186.48 | 188.82 | 183.20 | 308 |
| Mar 07 2024 | 183.90 | -4.89 | -2.59% | 189.17 | 189.17 | 183.40 | 105 |
| Mar 06 2024 | 188.79 | 2.37 | 1.27% | 186.40 | 189.11 | 186.20 | 200 |
| Mar 05 2024 | 186.42 | -2.08 | -1.10% | 188.50 | 189.72 | 186.42 | 123 |
| Mar 04 2024 | 188.50 | 3.82 | 2.07% | 184.68 | 188.50 | 184.68 | 61 |
| Mar 01 2024 | 184.68 | 0.76 | 0.41% | 184.12 | 185.22 | 182.88 | 415 |
| Feb 29 2024 | 183.92 | -1.67 | -0.90% | 185.59 | 189.62 | 183.92 | 127 |
| Feb 28 2024 | 185.59 | 0.78 | 0.42% | 184.81 | 187.56 | 184.81 | 214 |
| Feb 27 2024 | 184.81 | -1.96 | -1.05% | 187.15 | 188.48 | 184.81 | 180 |
| Feb 26 2024 | 186.77 | -1.71 | -0.91% | 188.48 | 188.48 | 186.54 | 126 |
| Feb 23 2024 | 188.48 | -0.38 | -0.20% | 188.86 | 190.00 | 188.10 | 220 |
| Feb 22 2024 | 188.86 | 2.91 | 1.56% | 186.85 | 189.05 | 184.87 | 59 |
| Feb 21 2024 | 185.95 | 3.55 | 1.95% | 186.05 | 186.30 | 182.40 | 119 |
| Feb 20 2024 | 182.40 | -2.80 | -1.51% | 185.20 | 185.20 | 182.40 | 428 |
| Feb 19 2024 | 185.20 | -2.90 | -1.54% | 191.87 | 191.87 | 185.20 | 271 |
