GRUPO SIMEC, S.A.B. de C.V. (SIM) stock
SIMNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends December 31
$24.36+0.00 (0.00%)
Close on Nov 11, 2026Market cap $4.04BP/E –Yield –
Price history
GRUPO SIMEC, S.A.B. de C.V. share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$24.36
0.00% on the day
52-week range
$24.36 – $34.59
-29.6% from the high
Change over 52 weeks
-16.8%
From $29.26 on Nov 11, 2025
Average volume
11,713
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | 0.00% | – |
| Nov 10, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | 0.00% | 536 |
| Nov 9, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | -6.32% | 448 |
| Nov 6, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 118 |
| Nov 5, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 21 |
| Nov 4, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 298 |
| Nov 3, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 133 |
| Nov 2, 2026 | $25.72 | $26.00 | $25.72 | $26.00 | +1.36% | 655 |
| Oct 30, 2026 | $25.00 | $26.11 | $25.00 | $25.65 | +3.85% | 1,494 |
| Oct 29, 2026 | $25.11 | $25.11 | $24.70 | $24.70 | -4.49% | 3,010 |
| Oct 28, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | 0.00% | 196 |
| Oct 27, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | 0.00% | 331 |
| Oct 26, 2026 | $25.74 | $25.96 | $25.74 | $25.86 | +0.15% | 1,501 |
| Oct 23, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | 0.00% | 472 |
| Oct 22, 2026 | $25.90 | $25.90 | $25.60 | $25.82 | -2.57% | 2,359 |
| Oct 21, 2026 | $25.71 | $26.50 | $25.71 | $26.50 | -5.19% | 1,706 |
| Oct 20, 2026 | $27.95 | $27.95 | $27.95 | $27.95 | 0.00% | 294 |
| Oct 19, 2026 | $27.95 | $27.95 | $27.95 | $27.95 | 0.00% | 313 |
| Oct 16, 2026 | $27.95 | $27.95 | $27.95 | $27.95 | 0.00% | 499 |
| Oct 15, 2026 | $24.76 | $27.95 | $24.76 | $27.95 | +1.67% | 1,999 |
| Oct 14, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | 0.00% | 399 |
| Oct 13, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | 0.00% | 385 |
| Oct 12, 2026 | $27.49 | $27.49 | $27.49 | $27.49 | -4.22% | 699 |
| Oct 9, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | 0.00% | 198 |
| Oct 8, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | 0.00% | 132 |
| Oct 7, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | 0.00% | 271 |
| Oct 6, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | 0.00% | 596 |
| Oct 5, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | +2.50% | 5,289 |
| Oct 2, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 313 |
| Oct 1, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | -5.13% | 420 |
| Sep 30, 2026 | $29.10 | $29.53 | $28.90 | $29.52 | +2.31% | 4,922 |
| Sep 29, 2026 | $29.40 | $29.40 | $28.79 | $28.85 | -0.48% | 27,661 |
| Sep 28, 2026 | $28.99 | $28.99 | $28.99 | $28.99 | +0.49% | 2,393 |
| Sep 25, 2026 | $29.70 | $30.00 | $28.85 | $28.85 | -3.51% | 110,142 |
| Sep 24, 2026 | $28.00 | $29.90 | $28.00 | $29.90 | +8.93% | 1,436 |
| Sep 23, 2026 | $27.45 | $27.45 | $27.45 | $27.45 | 0.00% | 527 |
| Sep 22, 2026 | $26.00 | $27.45 | $26.00 | $27.45 | +5.58% | 1,917 |
| Sep 21, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 886 |
| Sep 18, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | -5.45% | 1,377 |
| Sep 17, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | +4.16% | 1,119 |
| Sep 16, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | 0.00% | 438 |
| Sep 15, 2026 | $29.00 | $30.30 | $26.40 | $26.40 | 0.00% | 3,593 |
| Sep 14, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | 0.00% | 1,026 |
| Sep 11, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | -0.38% | 452 |
| Sep 10, 2026 | $26.40 | $26.50 | $26.40 | $26.50 | -0.38% | 1,331 |
| Sep 9, 2026 | $26.60 | $26.60 | $26.60 | $26.60 | 0.00% | 1,340 |
| Sep 8, 2026 | $26.60 | $26.60 | $26.60 | $26.60 | 0.00% | 520 |
| Sep 4, 2026 | $26.61 | $26.61 | $26.60 | $26.60 | -7.64% | 1,591 |
| Sep 3, 2026 | $27.25 | $28.80 | $27.25 | $28.80 | -4.89% | 2,395 |
| Sep 2, 2026 | $30.28 | $30.28 | $30.28 | $30.28 | 0.00% | 536 |
| Sep 1, 2026 | $30.28 | $30.28 | $30.28 | $30.28 | 0.00% | 348 |
| Aug 31, 2026 | $30.28 | $30.28 | $30.28 | $30.28 | 0.00% | 1,134 |
| Aug 28, 2026 | $30.28 | $30.28 | $30.28 | $30.28 | 0.00% | 674 |
| Aug 27, 2026 | $30.28 | $30.28 | $30.28 | $30.28 | 0.00% | 479 |
| Aug 26, 2026 | $30.28 | $30.28 | $30.28 | $30.28 | +3.24% | 805 |
| Aug 25, 2026 | $29.33 | $29.33 | $29.33 | $29.33 | -0.58% | 1,176 |
| Aug 24, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 695 |
| Aug 21, 2026 | $29.80 | $29.80 | $29.50 | $29.50 | +7.27% | 1,183 |
| Aug 20, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 541 |
| Aug 19, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 413 |
| Aug 18, 2026 | $27.05 | $27.50 | $27.05 | $27.50 | -9.84% | 1,148 |
| Aug 17, 2026 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 89 |
| Aug 14, 2026 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 430 |
| Aug 13, 2026 | $31.31 | $31.31 | $30.50 | $30.50 | -0.10% | 1,406 |
| Aug 12, 2026 | $31.56 | $31.74 | $30.53 | $30.53 | -0.84% | 1,521 |
| Aug 11, 2026 | $30.79 | $30.79 | $30.79 | $30.79 | 0.00% | 441 |
| Aug 10, 2026 | $31.00 | $31.00 | $30.79 | $30.79 | -0.06% | 2,113 |
| Aug 7, 2026 | $30.81 | $30.81 | $30.81 | $30.81 | +2.60% | 1,240 |
| Aug 6, 2026 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 184 |
| Aug 5, 2026 | $30.00 | $31.80 | $27.93 | $30.03 | +4.63% | 592,055 |
| Aug 4, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | 0.00% | 177 |
| Aug 3, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | 0.00% | 766 |
| Jul 31, 2026 | $30.00 | $30.00 | $28.10 | $28.70 | +4.36% | 2,025 |
| Jul 30, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 168 |
| Jul 29, 2026 | $28.99 | $28.99 | $27.50 | $27.50 | -3.51% | 2,423 |
| Jul 28, 2026 | $28.35 | $28.50 | $28.35 | $28.50 | -0.87% | 1,125 |
| Jul 27, 2026 | $27.90 | $28.75 | $26.60 | $28.75 | +8.45% | 3,261 |
| Jul 24, 2026 | $27.91 | $28.01 | $26.51 | $26.51 | -5.32% | 3,541 |
| Jul 23, 2026 | $28.00 | $28.20 | $27.75 | $28.00 | +2.94% | 107,555 |
| Jul 22, 2026 | $28.30 | $28.45 | $27.20 | $27.20 | -5.88% | 131,723 |
| Jul 21, 2026 | $28.90 | $28.90 | $28.90 | $28.90 | -3.15% | 940 |
| Jul 20, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 513 |
| Jul 17, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 123 |
| Jul 16, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 118 |
| Jul 15, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 278 |
| Jul 14, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 179 |
| Jul 13, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 83 |
| Jul 10, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 47 |
| Jul 9, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 55 |
| Jul 8, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 290 |
| Jul 7, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 442 |
| Jul 6, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 247 |
| Jul 2, 2026 | $29.84 | $29.84 | $29.84 | $29.84 | 0.00% | 37 |
| Jul 1, 2026 | $30.66 | $30.66 | $29.84 | $29.84 | -0.96% | 762 |
| Jun 30, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | 0.00% | 379 |
| Jun 29, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | 0.00% | 120 |
| Jun 26, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | 0.00% | 55 |
| Jun 25, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | 0.00% | 130 |
| Jun 24, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | 0.00% | 39 |
| Jun 23, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | 0.00% | 134 |
| Jun 22, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | 0.00% | 309 |
| Jun 18, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | 0.00% | 180 |
| Jun 17, 2026 | $30.13 | $30.13 | $30.13 | $30.13 | 0.00% | 11 |
| Jun 16, 2026 | $30.04 | $30.60 | $30.00 | $30.13 | +0.28% | 2,727 |
| Jun 15, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 26 |
| Jun 12, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 188 |
| Jun 11, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 31 |
| Jun 10, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 2 |
| Jun 9, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 2 |
| Jun 8, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 4 |
| Jun 5, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 9 |
| Jun 4, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 9 |
| Jun 3, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 282 |
| Jun 2, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 74 |
| Jun 1, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | +0.10% | 137 |
| May 29, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 225 |
| May 28, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 142 |
| May 27, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 595 |
| May 26, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 393 |
| May 22, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 63 |
| May 21, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 141 |
| May 20, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 108 |
| May 19, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 4 |
| May 18, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 9 |
| May 15, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 234 |
| May 14, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 223 |
| May 13, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 243 |
| May 12, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 61 |
| May 11, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 206 |
| May 8, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 209 |
| May 7, 2026 | $30.02 | $30.02 | $30.02 | $30.02 | 0.00% | 226 |
| May 6, 2026 | $30.81 | $31.50 | $30.02 | $30.02 | +7.16% | 2,797 |
| May 5, 2026 | $28.01 | $28.01 | $28.01 | $28.01 | 0.00% | 415 |
| May 4, 2026 | $28.01 | $28.01 | $28.01 | $28.01 | 0.00% | 343 |
| May 1, 2026 | $28.01 | $28.01 | $28.01 | $28.01 | 0.00% | 161 |
| Apr 30, 2026 | $28.01 | $28.01 | $28.01 | $28.01 | 0.00% | 85 |
| Apr 29, 2026 | $28.01 | $28.01 | $28.01 | $28.01 | -8.79% | 205 |
| Apr 28, 2026 | $30.71 | $30.71 | $30.71 | $30.71 | 0.00% | 134 |
| Apr 27, 2026 | $30.71 | $30.71 | $30.71 | $30.71 | 0.00% | 198 |
| Apr 24, 2026 | $30.71 | $30.71 | $30.71 | $30.71 | -1.10% | 244 |
| Apr 23, 2026 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 32 |
| Apr 22, 2026 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 95 |
| Apr 21, 2026 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 44 |
| Apr 20, 2026 | $31.05 | $31.05 | $31.05 | $31.05 | 0.00% | 314 |
| Apr 17, 2026 | $31.05 | $31.05 | $31.05 | $31.05 | +0.98% | 130 |
| Apr 16, 2026 | $30.75 | $30.75 | $30.75 | $30.75 | 0.00% | 170 |
| Apr 15, 2026 | $30.87 | $30.87 | $30.75 | $30.75 | +6.03% | 931 |
| Apr 14, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 86 |
| Apr 13, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 218 |
| Apr 10, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 339 |
| Apr 9, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | -15.57% | 800 |
| Apr 8, 2026 | $34.35 | $34.35 | $34.35 | $34.35 | +11.53% | 575 |
| Apr 7, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 141 |
| Apr 6, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 51 |
| Apr 2, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 24 |
| Apr 1, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 135 |
| Mar 31, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 48 |
| Mar 30, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 33 |
| Mar 27, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 102 |
| Mar 26, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 260 |
| Mar 25, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 12 |
| Mar 24, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 62 |
| Mar 23, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 108 |
| Mar 20, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 23 |
| Mar 19, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 280 |
| Mar 18, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 17 |
| Mar 17, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 112 |
| Mar 16, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 446 |
| Mar 13, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 17 |
| Mar 12, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 63 |
| Mar 11, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 167 |
| Mar 10, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 78 |
| Mar 9, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 130 |
| Mar 6, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 257 |
| Mar 5, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 134 |
| Mar 4, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 263 |
| Mar 3, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 110 |
| Mar 2, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 331 |
| Feb 27, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 620 |
| Feb 26, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | 0.00% | 672 |
| Feb 25, 2026 | $31.77 | $31.77 | $30.65 | $30.80 | -5.17% | 1,765 |
| Feb 24, 2026 | $32.48 | $32.48 | $32.48 | $32.48 | 0.00% | 55 |
| Feb 23, 2026 | $32.48 | $32.48 | $32.48 | $32.48 | 0.00% | 242 |
| Feb 20, 2026 | $31.00 | $32.48 | $31.00 | $32.48 | +4.77% | 1,240 |
| Feb 19, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 448 |
| Feb 18, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 246 |
| Feb 17, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 625 |
| Feb 13, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 278 |
| Feb 12, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 411 |
| Feb 11, 2026 | $31.72 | $31.72 | $31.00 | $31.00 | +0.81% | 909 |
| Feb 10, 2026 | $28.71 | $30.75 | $28.71 | $30.75 | +3.08% | 1,563 |
| Feb 9, 2026 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 260 |
| Feb 6, 2026 | $29.83 | $29.83 | $29.83 | $29.83 | 0.00% | 361 |
| Feb 5, 2026 | $29.83 | $29.83 | $29.83 | $29.83 | -5.24% | 510 |
| Feb 4, 2026 | $31.48 | $31.48 | $31.48 | $31.48 | 0.00% | 41 |
| Feb 3, 2026 | $31.50 | $31.68 | $31.48 | $31.48 | -0.06% | 1,680 |
| Feb 2, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 231 |
| Jan 30, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 802 |
| Jan 29, 2026 | $31.00 | $31.50 | $31.00 | $31.50 | +8.62% | 1,860 |
| Jan 28, 2026 | $29.00 | $29.00 | $29.00 | $29.00 | -0.92% | 339 |
| Jan 27, 2026 | $29.27 | $29.27 | $29.27 | $29.27 | 0.00% | 110 |
| Jan 26, 2026 | $29.27 | $29.27 | $29.27 | $29.27 | 0.00% | 376 |
| Jan 23, 2026 | $29.27 | $29.27 | $29.27 | $29.27 | 0.00% | 140 |
| Jan 22, 2026 | $29.27 | $29.27 | $29.27 | $29.27 | 0.00% | 376 |
| Jan 21, 2026 | $29.27 | $29.27 | $29.27 | $29.27 | 0.00% | 661 |
| Jan 20, 2026 | $27.51 | $29.27 | $27.51 | $29.27 | -4.06% | 1,723 |
| Jan 16, 2026 | $30.51 | $30.51 | $30.51 | $30.51 | 0.00% | 236 |
| Jan 15, 2026 | $30.44 | $30.51 | $30.44 | $30.51 | +5.30% | 2,070 |
| Jan 14, 2026 | $28.98 | $28.98 | $28.98 | $28.98 | -4.94% | 482 |
| Jan 13, 2026 | $30.48 | $30.48 | $30.48 | $30.48 | 0.00% | 294 |
| Jan 12, 2026 | $30.48 | $30.48 | $30.48 | $30.48 | +0.13% | 1,263 |
| Jan 9, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | 0.00% | 177 |
| Jan 8, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | 0.00% | 147 |
| Jan 7, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | 0.00% | 230 |
| Jan 6, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | +2.63% | 661 |
| Jan 5, 2026 | $29.66 | $29.66 | $29.66 | $29.66 | 0.00% | 935 |
| Jan 2, 2026 | $29.66 | $29.66 | $29.66 | $29.66 | 0.00% | 420 |
| Dec 31, 2025 | $30.00 | $30.29 | $29.66 | $29.66 | +1.13% | 960 |
| Dec 30, 2025 | $29.33 | $29.33 | $29.33 | $29.33 | 0.00% | 431 |
| Dec 29, 2025 | $29.33 | $29.33 | $29.33 | $29.33 | 0.00% | 650 |
| Dec 26, 2025 | $29.33 | $29.33 | $29.33 | $29.33 | 0.00% | 117 |
| Dec 24, 2025 | $29.33 | $29.33 | $29.33 | $29.33 | 0.00% | 636 |
| Dec 23, 2025 | $30.49 | $31.06 | $29.00 | $29.33 | +12.81% | 7,350 |
| Dec 22, 2025 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 318 |
| Dec 19, 2025 | $26.00 | $26.00 | $26.00 | $26.00 | -9.49% | 956 |
| Dec 18, 2025 | $28.73 | $28.73 | $28.73 | $28.73 | 0.00% | 969 |
| Dec 17, 2025 | $28.73 | $28.73 | $28.73 | $28.73 | 0.00% | 289 |
| Dec 16, 2025 | $28.73 | $28.73 | $28.73 | $28.73 | -3.28% | 1,139 |
| Dec 15, 2025 | $29.70 | $29.70 | $29.70 | $29.70 | 0.00% | 1,272 |
| Dec 12, 2025 | $29.70 | $29.70 | $29.70 | $29.70 | 0.00% | 38 |
| Dec 11, 2025 | $27.00 | $29.70 | $27.00 | $29.70 | +0.75% | 1,082 |
| Dec 10, 2025 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 192 |
| Dec 9, 2025 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 168 |
| Dec 8, 2025 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 414 |
| Dec 5, 2025 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 85 |
| Dec 4, 2025 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 152 |
| Dec 3, 2025 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 177 |
| Dec 2, 2025 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 177 |
| Dec 1, 2025 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 515 |
| Nov 28, 2025 | $29.48 | $29.48 | $29.48 | $29.48 | 0.00% | 66 |
| Nov 26, 2025 | $29.15 | $29.48 | $28.32 | $29.48 | +1.69% | 959 |
| Nov 25, 2025 | $29.52 | $30.48 | $26.57 | $28.99 | 0.00% | 2,976 |
| Nov 24, 2025 | $28.99 | $28.99 | $28.99 | $28.99 | 0.00% | 303 |
| Nov 21, 2025 | $30.03 | $30.03 | $28.50 | $28.99 | -3.46% | 3,488 |
| Nov 20, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 89 |
| Nov 19, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | 0.00% | 23 |
| Nov 18, 2025 | $29.99 | $30.04 | $29.99 | $30.03 | +0.47% | 718 |
| Nov 17, 2025 | $30.01 | $34.59 | $29.89 | $29.89 | -0.66% | 4,543 |
| Nov 14, 2025 | $30.00 | $34.48 | $28.23 | $30.09 | +7.08% | 8,908 |
| Nov 13, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 682 |
| Nov 12, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | -3.96% | 225 |
| Nov 11, 2025 | $29.26 | $29.26 | $29.26 | $29.26 | 0.00% | 178 |
| Nov 10, 2025 | $29.25 | $29.63 | $29.25 | $29.26 | -1.07% | 1,108 |
| Nov 7, 2025 | $29.12 | $30.00 | $29.12 | $29.58 | +1.95% | 1,732 |
| Nov 6, 2025 | $29.01 | $29.01 | $29.01 | $29.01 | +2.15% | 247 |
| Nov 5, 2025 | $28.40 | $28.40 | $28.40 | $28.40 | 0.00% | 67 |
| Nov 4, 2025 | $28.40 | $28.40 | $28.40 | $28.40 | 0.00% | 54 |
| Nov 3, 2025 | $28.40 | $28.40 | $28.40 | $28.40 | 0.00% | 218 |
| Oct 31, 2025 | $28.40 | $28.40 | $28.40 | $28.40 | +2.97% | 1,087 |
| Oct 30, 2025 | $27.58 | $27.58 | $27.58 | $27.58 | – | 569 |
Seasonality
SIM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 0.5% | -4.7% | -0.7% | 3.7% | 4.7% | -1.0% | -0.5% | 0.3% | -0.1% | 1.4% | 8.3% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 9 |
| 2026 | 6.2% | -2.2% | 0.0% | -9.1% | 7.2% | 0.4% | -4.7% | 5.5% | -2.5% | -13.1% | -5.0% | |
| 2025 | -6.5% | 0.4% | 2.8% | 6.8% | -2.1% | -1.5% | 6.3% | -2.6% | 0.1% | 1.4% | 3.8% | 0.6% |
| 2024 | -1.3% | -0.9% | 5.7% | -3.9% | 1.7% | -3.6% | -4.1% | -6.6% | 1.5% | -6.0% | 3.4% | 1.0% |
| 2023 | 2.3% | 4.0% | -3.2% | -7.0% | -1.2% | 9.4% | -2.6% | 4.9% | -9.8% | -4.6% | -2.7% | 4.1% |
| 2022 | -3.7% | 10.0% | 2.4% | -4.6% | 6.3% | 2.0% | -0.7% | -1.7% | -0.5% | -0.1% | 6.2% | 8.1% |
| 2021 | -1.9% | 4.3% | -10.3% | 23.4% | 46.2% | 35.9% | -19.0% | 6.4% | -3.1% | 10.2% | -13.0% | 17.1% |
| 2020 | 0.7% | -6.6% | -20.4% | -11.8% | 6.1% | -7.2% | 3.4% | -5.7% | 17.0% | 26.3% | 4.4% | 38.3% |
| 2019 | 0.3% | -3.2% | -7.8% | 6.4% | -15.0% | 4.4% | 8.6% | 8.9% | -2.9% | -1.1% | 0.8% | 9.5% |
| 2018 | 9.6% | -4.4% | -7.1% | 6.2% | -2.7% | 1.0% | 3.6% | -13.9% | 6.7% | -10.0% | 10.7% | 6.7% |
| 2017 | -3.9% | 3.4% | -9.5% | -13.9% | -9.5% | 6.7% | -0.3% | 0.0% | -4.0% | -4.1% | 5.7% | -10.2% |
See a number that looks wrong?