7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.36

-272.63

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,954.40

-15.20

-0.38%

76,596.16

-1,636.34

-2.09%

Crude Oil Dec 26

96.38

-0.08

-0.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

SIM Acquisition Corp. I (SIMA)

10.90 0.00 (0.00%)

At close: 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	10.87	10.90	10.87	10.90	10.90	221
Oct 30, 2026	10.87	10.90	10.86	10.90	10.90	3,700
Oct 29, 2026	10.90	10.90	10.90	10.90	10.90	-
Oct 28, 2026	10.90	10.90	10.86	10.90	10.90	5,900
Oct 27, 2026	10.90	10.90	10.90	10.90	10.90	5,000
Oct 26, 2026	10.91	10.92	10.90	10.90	10.90	2,800
Oct 23, 2026	10.92	10.96	10.91	10.91	10.91	6,800
Oct 22, 2026	11.09	11.09	11.09	11.09	11.09	500
Oct 21, 2026	11.01	11.01	11.01	11.01	11.01	-
Oct 20, 2026	11.01	11.01	11.01	11.01	11.01	100
Oct 19, 2026	10.92	10.92	10.92	10.92	10.92	9,100
Oct 16, 2026	10.92	10.92	10.92	10.92	10.92	5,300
Oct 15, 2026	10.91	10.91	10.91	10.91	10.91	-
Oct 14, 2026	10.91	10.91	10.91	10.91	10.91	200
Oct 13, 2026	11.00	11.70	10.91	11.00	11.00	7,300
Oct 12, 2026	11.00	11.00	11.00	11.00	11.00	500
Oct 9, 2026	11.18	11.18	10.91	10.98	10.98	5,000
Oct 8, 2026	11.01	11.53	10.92	11.50	11.50	5,700
Oct 7, 2026	11.19	11.45	10.97	11.45	11.45	2,700
Oct 6, 2026	11.07	11.38	11.01	11.38	11.38	1,700
Oct 5, 2026	10.90	11.10	10.90	11.10	11.10	12,400
Oct 2, 2026	10.92	10.97	10.86	10.97	10.97	3,100
Oct 1, 2026	10.86	10.92	10.86	10.92	10.92	2,400
Sep 30, 2026	10.92	10.92	10.86	10.92	10.92	600
Sep 29, 2026	10.93	10.93	10.93	10.93	10.93	-
Sep 28, 2026	10.93	10.93	10.93	10.93	10.93	-
Sep 25, 2026	10.93	10.93	10.93	10.93	10.93	-
Sep 24, 2026	10.93	10.93	10.93	10.93	10.93	-
Sep 23, 2026	10.94	10.94	10.85	10.93	10.93	11,100
Sep 22, 2026	10.85	10.94	10.85	10.94	10.94	1,300
Sep 21, 2026	10.93	10.99	10.85	10.90	10.90	22,100
Sep 18, 2026	11.00	11.00	11.00	11.00	11.00	-
Sep 17, 2026	10.93	11.19	10.93	11.00	11.00	3,600
Sep 16, 2026	11.08	11.08	11.08	11.08	11.08	-
Sep 15, 2026	11.00	11.11	10.97	11.08	11.08	5,700
Sep 14, 2026	11.10	11.10	10.90	11.10	11.10	10,000
Sep 11, 2026	11.15	11.15	11.15	11.15	11.15	500
Sep 10, 2026	11.02	11.02	11.02	11.02	11.02	-
Sep 9, 2026	10.90	11.06	10.90	11.02	11.02	6,300
Sep 8, 2026	10.98	11.20	10.97	11.20	11.20	2,000
Sep 4, 2026	11.13	11.13	11.13	11.13	11.13	-
Sep 3, 2026	11.13	11.13	11.13	11.13	11.13	-
Sep 2, 2026	10.96	11.13	10.96	11.13	11.13	3,700
Sep 1, 2026	10.85	11.49	10.85	11.20	11.20	3,300
Aug 31, 2026	10.94	11.00	10.93	10.98	10.98	3,400
Aug 28, 2026	10.95	10.95	10.95	10.95	10.95	-
Aug 27, 2026	10.86	10.95	10.86	10.95	10.95	900
Aug 26, 2026	10.86	10.97	10.86	10.97	10.97	800
Aug 25, 2026	10.85	10.95	10.85	10.95	10.95	500
Aug 24, 2026	10.79	10.95	10.79	10.95	10.95	2,000
Aug 21, 2026	10.86	10.98	10.85	10.93	10.93	17,300
Aug 20, 2026	10.85	10.98	10.85	10.98	10.98	13,700
Aug 19, 2026	10.86	10.99	10.86	10.99	10.99	1,300
Aug 18, 2026	10.98	10.98	10.98	10.98	10.98	-
Aug 17, 2026	10.86	10.98	10.85	10.98	10.98	1,600
Aug 14, 2026	10.93	10.99	10.92	10.99	10.99	2,600
Aug 13, 2026	10.89	10.93	10.89	10.93	10.93	300
Aug 12, 2026	10.85	10.93	10.85	10.93	10.93	300
Aug 11, 2026	10.94	10.94	10.94	10.94	10.94	-
Aug 10, 2026	10.94	10.94	10.94	10.94	10.94	-
Aug 7, 2026	10.94	10.94	10.94	10.94	10.94	-
Aug 6, 2026	10.94	10.94	10.94	10.94	10.94	-
Aug 5, 2026	10.94	10.94	10.94	10.94	10.94	-
Aug 4, 2026	10.86	10.94	10.86	10.94	10.94	300
Aug 3, 2026	10.87	10.90	10.87	10.90	10.90	300
Jul 31, 2026	10.86	10.94	10.85	10.94	10.94	1,000
Jul 30, 2026	10.94	10.94	10.94	10.94	10.94	-
Jul 29, 2026	10.86	10.94	10.86	10.94	10.94	1,900
Jul 28, 2026	10.90	10.94	10.85	10.94	10.94	4,500
Jul 27, 2026	10.94	10.94	10.94	10.94	10.94	-
Jul 24, 2026	10.94	10.94	10.94	10.94	10.94	-
Jul 23, 2026	10.94	10.94	10.94	10.94	10.94	-
Jul 22, 2026	10.90	10.94	10.90	10.94	10.94	300
Jul 21, 2026	10.94	10.94	10.94	10.94	10.94	-
Jul 20, 2026	10.85	10.94	10.85	10.94	10.94	1,100
Jul 17, 2026	10.94	10.94	10.94	10.94	10.94	-
Jul 16, 2026	10.94	10.94	10.94	10.94	10.94	-
Jul 15, 2026	10.94	10.94	10.94	10.94	10.94	-
Jul 14, 2026	10.90	10.94	10.90	10.94	10.94	300
Jul 13, 2026	10.86	10.94	10.86	10.94	10.94	300
Jul 10, 2026	10.81	10.94	10.81	10.94	10.94	300
Jul 9, 2026	10.94	10.94	10.94	10.94	10.94	-
Jul 8, 2026	10.89	10.94	10.88	10.94	10.94	4,600
Jul 7, 2026	10.87	10.89	10.85	10.89	10.89	2,500
Jul 6, 2026	10.88	10.88	10.87	10.87	10.87	300
Jul 2, 2026	10.85	10.87	10.85	10.87	10.87	300
Jul 1, 2026	10.84	10.90	10.84	10.87	10.87	1,400
Jun 30, 2026	10.88	10.88	10.88	10.88	10.88	600
Jun 29, 2026	10.89	10.89	10.85	10.88	10.88	1,000
Jun 26, 2026	10.85	10.89	10.85	10.89	10.89	600
Jun 25, 2026	10.86	10.89	10.85	10.87	10.87	2,900
Jun 24, 2026	10.86	10.89	10.86	10.89	10.89	600
Jun 23, 2026	10.89	10.89	10.89	10.89	10.89	200
Jun 22, 2026	10.89	10.89	10.89	10.89	10.89	100
Jun 18, 2026	10.89	10.89	10.89	10.89	10.89	500
Jun 17, 2026	10.88	10.89	10.85	10.85	10.85	2,700
Jun 16, 2026	10.86	10.90	10.85	10.88	10.88	1,400
Jun 15, 2026	10.88	10.89	10.85	10.89	10.89	8,800
Jun 12, 2026	10.89	10.89	10.85	10.89	10.89	6,200
Jun 11, 2026	10.89	10.89	10.89	10.89	10.89	300
Jun 10, 2026	10.85	10.89	10.84	10.87	10.87	58,000
Jun 9, 2026	10.88	10.88	10.86	10.88	10.88	600
Jun 8, 2026	10.85	10.88	10.77	10.88	10.88	53,500
Jun 5, 2026	10.84	10.85	10.83	10.85	10.85	7,400
Jun 4, 2026	10.75	10.84	10.75	10.83	10.83	11,500
Jun 3, 2026	10.84	10.84	10.84	10.84	10.84	600
Jun 2, 2026	10.77	10.80	10.76	10.77	10.77	1,000
Jun 1, 2026	10.76	10.80	10.76	10.80	10.80	13,900
May 29, 2026	10.78	10.78	10.76	10.76	10.76	600
May 28, 2026	10.76	10.79	10.76	10.79	10.79	28,300
May 27, 2026	10.76	10.80	10.76	10.80	10.80	40,100
May 26, 2026	10.79	10.79	10.75	10.77	10.77	110,200
May 22, 2026	10.85	10.91	10.75	10.76	10.76	5,500
May 21, 2026	11.30	11.30	10.75	10.76	10.76	10,700
May 20, 2026	10.99	11.02	10.86	10.93	10.93	4,500
May 19, 2026	11.00	11.05	10.76	10.76	10.76	3,300
May 18, 2026	11.50	11.50	11.02	11.24	11.24	6,400
May 15, 2026	11.50	11.60	11.08	11.20	11.20	9,100
May 14, 2026	10.90	11.70	10.90	11.45	11.45	6,000
May 13, 2026	11.35	11.35	10.95	11.00	11.00	800
May 12, 2026	11.76	11.76	10.90	10.92	10.92	1,900
May 11, 2026	10.97	11.24	10.91	10.99	10.99	700
May 8, 2026	10.90	10.93	10.90	10.90	10.90	3,500
May 7, 2026	10.95	10.95	10.75	10.86	10.86	6,400
May 6, 2026	11.53	12.60	10.85	10.85	10.85	12,900
May 5, 2026	10.10	11.25	10.10	11.25	11.25	27,300
May 4, 2026	10.80	10.80	10.72	10.80	10.80	85,500
May 1, 2026	10.73	12.90	10.69	10.72	10.72	68,700
Apr 30, 2026	10.60	10.69	10.60	10.69	10.69	500
Apr 29, 2026	10.61	10.75	10.61	10.75	10.75	2,800
Apr 28, 2026	10.78	10.78	10.72	10.72	10.72	1,600
Apr 27, 2026	10.77	10.77	10.77	10.77	10.77	200
Apr 24, 2026	10.77	10.77	10.77	10.77	10.77	200
Apr 23, 2026	10.76	10.76	10.76	10.76	10.76	-
Apr 22, 2026	10.75	10.76	10.75	10.76	10.76	1,100
Apr 21, 2026	10.70	10.70	10.70	10.70	10.70	200
Apr 20, 2026	10.73	10.73	10.73	10.73	10.73	400
Apr 17, 2026	10.73	10.73	10.73	10.73	10.73	-
Apr 16, 2026	10.73	10.73	10.73	10.73	10.73	1,000
Apr 15, 2026	10.78	10.78	10.67	10.67	10.67	1,800
Apr 14, 2026	11.35	11.35	10.61	10.73	10.73	9,500
Apr 13, 2026	10.73	10.73	10.69	10.73	10.73	607,400
Apr 10, 2026	10.73	10.73	10.71	10.72	10.72	175,200
Apr 9, 2026	10.72	10.72	10.72	10.72	10.72	-
Apr 8, 2026	10.71	10.72	10.71	10.72	10.72	1,100
Apr 7, 2026	10.73	10.73	10.73	10.73	10.73	-
Apr 6, 2026	10.73	10.73	10.73	10.73	10.73	17,400
Apr 2, 2026	10.73	10.73	10.73	10.73	10.73	56,400
Apr 1, 2026	10.73	10.73	10.72	10.72	10.72	836,400
Mar 31, 2026	10.71	10.73	10.71	10.72	10.72	2,229,200
Mar 30, 2026	10.71	10.71	10.71	10.71	10.71	-
Mar 27, 2026	10.68	10.71	10.67	10.71	10.71	4,900
Mar 26, 2026	10.68	10.71	10.68	10.71	10.71	1,200
Mar 25, 2026	10.70	10.71	10.70	10.71	10.71	1,100
Mar 24, 2026	10.68	10.71	10.67	10.71	10.71	3,500
Mar 23, 2026	10.67	10.70	10.67	10.68	10.68	7,300
Mar 20, 2026	10.67	10.72	10.67	10.72	10.72	50,100
Mar 19, 2026	10.73	10.73	10.73	10.73	10.73	-
Mar 18, 2026	10.73	10.73	10.73	10.73	10.73	-
Mar 17, 2026	10.67	10.73	10.66	10.73	10.73	3,300
Mar 16, 2026	10.73	10.73	10.73	10.73	10.73	-
Mar 13, 2026	10.73	10.73	10.73	10.73	10.73	-
Mar 12, 2026	10.73	10.73	10.73	10.73	10.73	-
Mar 11, 2026	10.73	10.73	10.73	10.73	10.73	-
Mar 10, 2026	10.67	10.73	10.67	10.73	10.73	74,500
Mar 9, 2026	10.67	10.67	10.67	10.67	10.67	300
Mar 6, 2026	10.68	10.78	10.68	10.78	10.78	300
Mar 5, 2026	10.75	10.75	10.75	10.75	10.75	900
Mar 4, 2026	10.76	10.76	10.76	10.76	10.76	-
Mar 3, 2026	10.76	10.76	10.76	10.76	10.76	-
Mar 2, 2026	10.68	10.76	10.67	10.76	10.76	800
Feb 27, 2026	10.77	10.77	10.77	10.77	10.77	100
Feb 26, 2026	10.77	10.77	10.69	10.73	10.73	525,400
Feb 25, 2026	10.69	10.72	10.69	10.72	10.72	23,100
Feb 24, 2026	10.71	10.71	10.71	10.71	10.71	-
Feb 23, 2026	10.71	10.71	10.71	10.71	10.71	1,000
Feb 20, 2026	10.71	10.71	10.71	10.71	10.71	-
Feb 19, 2026	10.71	10.71	10.71	10.71	10.71	-
Feb 18, 2026	10.71	10.71	10.71	10.71	10.71	-
Feb 17, 2026	10.77	10.77	10.71	10.71	10.71	3,300
Feb 13, 2026	10.68	10.68	10.68	10.68	10.68	-
Feb 12, 2026	10.67	10.68	10.67	10.68	10.68	42,700
Feb 11, 2026	10.68	10.68	10.67	10.67	10.67	7,700
Feb 10, 2026	10.65	10.68	10.65	10.67	10.67	13,700
Feb 9, 2026	10.75	10.75	10.75	10.75	10.75	900
Feb 6, 2026	10.61	10.61	10.61	10.61	10.61	700
Feb 5, 2026	10.65	10.65	10.64	10.64	10.64	2,000
Feb 4, 2026	10.68	10.68	10.68	10.68	10.68	400
Feb 3, 2026	10.65	10.65	10.65	10.65	10.65	600
Feb 2, 2026	10.60	10.63	10.60	10.63	10.63	2,100
Jan 30, 2026	10.60	10.61	10.60	10.61	10.61	1,700
Jan 29, 2026	10.61	10.61	10.60	10.60	10.60	1,500
Jan 28, 2026	10.61	10.61	10.61	10.61	10.61	-
Jan 27, 2026	10.59	10.61	10.59	10.61	10.61	500
Jan 26, 2026	10.63	10.63	10.63	10.63	10.63	600
Jan 23, 2026	10.63	10.63	10.63	10.63	10.63	-
Jan 22, 2026	10.62	10.63	10.62	10.63	10.63	40,200
Jan 21, 2026	10.62	10.62	10.59	10.61	10.61	65,300
Jan 20, 2026	10.59	10.62	10.59	10.62	10.62	102,400
Jan 16, 2026	10.62	10.62	10.62	10.62	10.62	-
Jan 15, 2026	10.62	10.62	10.62	10.62	10.62	600
Jan 14, 2026	10.62	10.62	10.62	10.62	10.62	2,100
Jan 13, 2026	10.59	10.62	10.59	10.62	10.62	6,600
Jan 12, 2026	10.66	10.66	10.60	10.60	10.60	600
Jan 9, 2026	10.60	10.61	10.60	10.60	10.60	129,800
Jan 8, 2026	10.58	10.58	10.58	10.58	10.58	-
Jan 7, 2026	10.56	10.59	10.56	10.58	10.58	183,600
Jan 6, 2026	10.57	10.57	10.57	10.57	10.57	-
Jan 5, 2026	10.57	10.57	10.57	10.57	10.57	-
Jan 2, 2026	10.57	10.57	10.57	10.57	10.57	1,400
Dec 31, 2025	10.59	10.59	10.59	10.59	10.59	2,700
Dec 30, 2025	10.58	10.58	10.58	10.58	10.58	1,000
Dec 29, 2025	10.59	10.59	10.59	10.59	10.59	100
Dec 26, 2025	10.56	10.56	10.56	10.56	10.56	3,300
Dec 24, 2025	10.57	10.57	10.57	10.57	10.57	-
Dec 23, 2025	10.57	10.57	10.57	10.57	10.57	1,000
Dec 22, 2025	10.57	10.57	10.57	10.57	10.57	-
Dec 19, 2025	10.57	10.57	10.57	10.57	10.57	-
Dec 18, 2025	10.57	10.57	10.57	10.57	10.57	-
Dec 17, 2025	10.57	10.57	10.57	10.57	10.57	-
Dec 16, 2025	10.57	10.57	10.57	10.57	10.57	316,000
Dec 15, 2025	10.61	10.61	10.56	10.56	10.56	1,400
Dec 12, 2025	10.55	10.55	10.55	10.55	10.55	800
Dec 11, 2025	10.56	10.56	10.56	10.56	10.56	9,700
Dec 10, 2025	10.57	10.60	10.57	10.60	10.60	10,000
Dec 9, 2025	10.56	10.56	10.56	10.56	10.56	200
Dec 8, 2025	10.56	10.56	10.56	10.56	10.56	-
Dec 5, 2025	10.56	10.56	10.56	10.56	10.56	12,300
Dec 4, 2025	10.57	10.57	10.55	10.55	10.55	3,200
Dec 3, 2025	10.55	10.55	10.55	10.55	10.55	-
Dec 2, 2025	10.55	10.55	10.55	10.55	10.55	-
Dec 1, 2025	10.55	10.55	10.55	10.55	10.55	-
Nov 28, 2025	10.55	10.55	10.55	10.55	10.55	300
Nov 26, 2025	10.57	10.57	10.57	10.57	10.57	6,000
Nov 25, 2025	10.57	10.57	10.57	10.57	10.57	-
Nov 24, 2025	10.57	10.58	10.57	10.57	10.57	14,900
Nov 21, 2025	10.58	10.58	10.58	10.58	10.58	-
Nov 20, 2025	10.58	10.58	10.58	10.58	10.58	500
Nov 19, 2025	10.60	10.64	10.60	10.64	10.64	4,000
Nov 18, 2025	10.55	10.55	10.55	10.55	10.55	300
Nov 17, 2025	10.58	10.58	10.56	10.56	10.56	3,400
Nov 14, 2025	10.59	10.60	10.59	10.59	10.59	22,900
Nov 13, 2025	10.58	10.60	10.58	10.58	10.58	53,300
Nov 12, 2025	10.58	10.58	10.58	10.58	10.58	100
Nov 11, 2025	10.57	10.57	10.53	10.53	10.53	300
Nov 10, 2025	10.57	10.57	10.57	10.57	10.57	4,900
Nov 7, 2025	10.57	10.57	10.57	10.57	10.57	-
Nov 6, 2025	10.57	10.57	10.57	10.57	10.57	100
Nov 5, 2025	10.54	10.54	10.54	10.54	10.54	-
Nov 4, 2025	10.57	10.57	10.54	10.54	10.54	1,400
Nov 3, 2025	10.52	10.54	10.50	10.51	10.51	18,500

Mobilize your Website

View Site in Mobile | Classic

Share by: