Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

SIM Acquisition Corp. I (SIMA)

Compare
10.22
0.00
(0.00%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202510.3310.3310.2110.2210.2258,200
Apr 11, 202510.2110.2110.2110.2110.21409,000
Apr 10, 202510.2210.2210.2010.2210.22365,800
Apr 9, 202510.2010.2010.2010.2010.2010,500
Apr 8, 202510.2110.2110.2110.2110.21700
Apr 7, 202510.2110.2110.2110.2110.21-
Apr 4, 202510.2110.2210.2110.2110.211,451,900
Apr 3, 202510.2010.2010.2010.2010.201,700
Apr 2, 202510.2210.2210.2210.2210.22-
Apr 1, 202510.2210.2210.2210.2210.22-
Mar 31, 202510.2110.2210.2110.2210.221,900
Mar 28, 202510.1910.1910.1910.1910.19300
Mar 27, 202510.1810.1810.1810.1810.1835,900
Mar 26, 202510.2010.2010.2010.2010.2032,200
Mar 25, 202510.1710.1710.1710.1710.17-
Mar 24, 202510.1710.1710.1710.1710.17800
Mar 21, 202510.1710.1710.1710.1710.172,700
Mar 20, 202510.1810.1810.1810.1810.18-
Mar 19, 202510.1810.1810.1810.1810.18-
Mar 18, 202510.1810.1910.1810.1810.1831,600
Mar 17, 202510.1710.1710.1710.1710.17-
Mar 14, 202510.1810.1810.1710.1710.17700
Mar 13, 202510.1610.1810.1510.1810.1836,100
Mar 12, 202510.1610.1610.1610.1610.165,700
Mar 11, 202510.1510.1510.1510.1510.15-
Mar 10, 202510.2010.2010.1510.1510.1510,800
Mar 7, 202510.1510.1510.1510.1510.1510,100
Mar 6, 202510.1510.1510.1510.1510.15800
Mar 5, 202510.1410.1510.1410.1510.1524,100
Mar 4, 202510.1510.1510.1510.1510.1539,600
Mar 3, 202510.1810.1810.1710.1710.17800
Feb 28, 202510.1710.2010.1510.2010.2028,800
Feb 27, 202510.1910.1910.1910.1910.19100
Feb 26, 202510.1410.1410.1310.1410.1412,300
Feb 25, 202510.1410.1410.1410.1410.14-
Feb 24, 202510.1510.1510.1310.1410.143,900
Feb 21, 202510.1310.1310.1310.1310.139,200
Feb 20, 202510.1210.1310.1210.1210.121,400
Feb 19, 202510.1210.1210.1210.1210.12100,200
Feb 18, 202510.1210.1210.1210.1210.12350,600
Feb 14, 202510.1110.1110.1110.1110.11100,100
Feb 13, 202510.1110.1110.1110.1110.1150,100
Feb 12, 202510.1010.1010.1010.1010.10700
Feb 11, 202510.1010.1010.1010.1010.102,500
Feb 10, 202510.1010.1210.1010.1210.122,300
Feb 7, 202510.0910.0910.0910.0910.09200
Feb 6, 202510.1010.1010.1010.1010.10-
Feb 5, 202510.0910.1010.0910.1010.1011,000
Feb 4, 202510.0910.0910.0910.0910.09200
Feb 3, 202510.1010.1110.0810.0910.092,900
Jan 31, 202510.0910.0910.0910.0910.09-
Jan 30, 202510.0910.0910.0910.0910.091,400
Jan 29, 202510.0910.1010.0910.1010.102,600
Jan 28, 202510.0810.0810.0810.0810.08-
Jan 27, 202510.0810.0810.0810.0810.082,400
Jan 24, 202510.0810.1010.0810.0810.082,800
Jan 23, 202510.0810.0810.0810.0810.08800
Jan 22, 202510.0710.1010.0710.0810.086,400
Jan 21, 202510.0910.0910.0710.0710.0716,800
Jan 17, 202510.0710.0710.0710.0710.07115,000
Jan 16, 202510.0710.0810.0710.0710.071,200
Jan 15, 202510.0710.0710.0710.0710.073,400
Jan 14, 202510.0910.1010.0710.1010.103,700
Jan 13, 202510.0710.0710.0710.0710.07-
Jan 10, 202510.0710.0710.0710.0710.071,000
Jan 8, 202510.0710.0710.0610.0710.0711,200
Jan 7, 202510.0510.0610.0510.0610.062,400
Jan 6, 202510.0610.0610.0510.0610.0629,600
Jan 3, 202510.0510.0510.0510.0510.05-
Jan 2, 202510.0410.0510.0410.0510.05239,000
Dec 31, 202410.0410.0410.0410.0410.0431,500
Dec 30, 202410.0410.0410.0310.0310.039,900
Dec 27, 202410.0410.0410.0410.0410.04200
Dec 26, 202410.0310.0310.0310.0310.03-
Dec 24, 202410.0310.0310.0310.0310.0320,500
Dec 23, 202410.0310.0310.0310.0310.0372,700
Dec 20, 202410.0310.0410.0310.0410.042,800
Dec 19, 202410.0310.0510.0310.0310.031,200
Dec 18, 202410.0310.0310.0310.0310.0335,000
Dec 17, 202410.0110.0110.0110.0110.01300
Dec 16, 202410.0310.0310.0310.0310.03400
Dec 13, 202410.0210.0410.0210.0410.0430,200
Dec 12, 202410.0310.0410.0310.0410.04331,000
Dec 11, 202410.0310.0310.0210.0310.0315,500
Dec 10, 202410.0110.0210.0110.0210.021,035,000
Dec 9, 202410.0110.0110.0010.0110.01313,200
Dec 6, 202410.0110.0110.0110.0110.01200
Dec 5, 202410.0210.0210.0010.0110.0123,000
Dec 4, 202410.0010.0010.0010.0010.00150,500
Dec 3, 202410.0110.0110.0010.0010.003,200
Dec 2, 202410.0010.0110.0010.0010.0018,300
Nov 29, 202410.0010.0010.0010.0010.00300
Nov 27, 202410.0010.0110.0010.0010.005,700
Nov 26, 202410.0010.0010.0010.0010.003,300
Nov 25, 20249.9910.019.9910.0010.00404,800
Nov 22, 202410.0110.039.9910.0010.0013,100
Nov 21, 202410.0010.019.9910.0010.0038,100
Nov 20, 202410.0210.029.999.999.9995,400
Nov 19, 20249.9910.009.999.999.99346,800
Nov 18, 20249.9910.039.9910.0110.0182,100
Nov 15, 202410.0010.009.999.999.995,900
Nov 14, 202410.0010.009.989.999.9966,300
Nov 13, 202410.0010.009.989.989.985,900
Nov 12, 20249.989.989.989.989.98800
Nov 11, 202410.0110.019.999.999.994,400
Nov 8, 20249.999.999.999.999.99500
Nov 7, 20249.9910.009.9910.0010.001,000
Nov 6, 202410.0110.019.9910.0010.0027,100
Nov 5, 20249.999.999.999.999.99-
Nov 4, 20249.999.999.999.999.99-
Nov 1, 20249.999.999.999.999.992,000
Oct 31, 202410.0010.0010.0010.0010.001,200
Oct 30, 202410.0210.029.9810.0010.0077,200
Oct 29, 20249.989.989.989.989.98-
Oct 28, 20249.989.989.989.989.9865,100
Oct 25, 20249.979.979.979.979.97-
Oct 24, 20249.979.989.979.979.9733,400
Oct 23, 20249.989.989.989.989.98700
Oct 22, 20249.979.979.979.979.97-
Oct 21, 20249.979.979.979.979.97-
Oct 18, 20249.979.979.979.979.97-
Oct 17, 20249.979.979.979.979.97-
Oct 16, 20249.989.989.979.979.9710,100
Oct 15, 20249.979.989.979.989.9882,800
Oct 14, 20249.999.999.999.999.995,000
Oct 11, 20249.989.989.989.989.98-
Oct 10, 20249.979.989.979.989.984,000
Oct 9, 20249.999.999.999.999.9912,500
Oct 8, 20249.999.999.999.999.99200
Oct 7, 202410.0010.0010.0010.0010.00-
Oct 4, 202410.0010.0110.0010.0010.006,300
Oct 3, 20249.999.999.999.999.99-
Oct 2, 20249.999.999.999.999.99-
Oct 1, 20249.999.999.999.999.9937,400
Sep 30, 202410.0110.019.999.999.9933,400
Sep 27, 20249.999.999.999.999.9934,000
Sep 26, 202410.0410.049.999.999.9939,400
Sep 25, 20249.999.999.999.999.9957,400
Sep 24, 20249.9710.029.979.999.99516,700
Sep 23, 20249.979.979.979.979.9745,600
Sep 20, 20249.989.989.989.989.9844,500
Sep 19, 20249.989.989.989.989.9845,600
Sep 18, 202410.0010.009.989.989.9883,400
Sep 17, 20249.9710.009.9710.0010.00676,500
Sep 16, 20249.979.989.979.989.98104,900
Sep 13, 20249.9710.009.979.999.9996,900
Sep 12, 20249.979.979.979.979.97263,600
Sep 11, 20249.999.999.979.989.98358,600
Sep 10, 20249.999.999.979.989.98546,500
Sep 9, 20249.999.999.979.979.9794,200
Sep 6, 20249.999.999.979.979.971,300
Sep 5, 20249.999.999.979.979.9772,000
Sep 4, 20249.979.999.979.989.981,940,800
Sep 3, 20249.979.999.979.989.98101,700
Aug 30, 20249.979.989.959.969.961,501,900

Related Tickers

CAU-H.V China Goldcorp Ltd.
0.1000
0.00%
 
TCOA Zalatoris Acquisition Corp.
10.51
0.00%
 
SBXD-UN SilverBox Corp IV
10.34
0.00%
 
RFAI RF Acquisition Corp II
10.41
-0.29%
 
BKHA Black Hawk Acquisition Corporation
10.56
0.00%
 
JVSA JVSPAC Acquisition Corp.
10.74
0.00%
 
TBMC Trailblazer Merger Corporation I
11.33
-0.09%
 
ANSC Agriculture & Natural Solutions Acquisition Corporation
10.68
+0.19%
 
ISRL Israel Acquisitions Corp
11.64
+0.69%
 
AACT Ares Acquisition Corporation II
11.16
-0.18%