SIM Acquisition Corp. I (SIMA) stock
SIMANasdaqBlank ChecksFiscal year ends December 31Also trades as SIMAU, SIMAW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026
$10.97+0.00 (0.00%)
Close on Nov 6, 2026Market cap $90.17MP/E –Yield –
Price history
SIM Acquisition Corp. I share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$10.97
0.00% on the day
52-week range
$10.10 – $12.90
-15.0% from the high
Change over 52 weeks
+3.8%
From $10.57 on Nov 6, 2025
Average volume
2,514
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $10.97 | $10.97 | $10.97 | $10.97 | 0.00% | – |
| Nov 5, 2026 | $10.97 | $10.97 | $10.97 | $10.97 | +0.65% | 109 |
| Nov 4, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 81 |
| Nov 3, 2026 | $10.86 | $10.90 | $10.85 | $10.90 | 0.00% | 11,511 |
| Nov 2, 2026 | $10.87 | $10.90 | $10.87 | $10.90 | 0.00% | 227 |
| Oct 30, 2026 | $10.87 | $10.90 | $10.86 | $10.90 | 0.00% | 3,733 |
| Oct 29, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | – |
| Oct 28, 2026 | $10.90 | $10.90 | $10.86 | $10.90 | 0.00% | 5,876 |
| Oct 27, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | 0.00% | 5,021 |
| Oct 26, 2026 | $10.91 | $10.92 | $10.90 | $10.90 | -0.09% | 2,758 |
| Oct 23, 2026 | $10.92 | $10.96 | $10.91 | $10.91 | -1.62% | 6,773 |
| Oct 22, 2026 | $11.09 | $11.09 | $11.09 | $11.09 | +0.73% | 462 |
| Oct 21, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | 0.00% | – |
| Oct 20, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | +0.82% | 128 |
| Oct 19, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | 0.00% | 9,114 |
| Oct 16, 2026 | $10.92 | $10.92 | $10.92 | $10.92 | +0.09% | 5,321 |
| Oct 15, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | 0.00% | – |
| Oct 14, 2026 | $10.91 | $10.91 | $10.91 | $10.91 | -0.82% | 185 |
| Oct 13, 2026 | $11.00 | $11.70 | $10.91 | $11.00 | 0.00% | 7,346 |
| Oct 12, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | +0.18% | 496 |
| Oct 9, 2026 | $11.18 | $11.18 | $10.91 | $10.98 | -4.52% | 5,013 |
| Oct 8, 2026 | $11.01 | $11.53 | $10.92 | $11.50 | +0.39% | 5,692 |
| Oct 7, 2026 | $11.19 | $11.46 | $10.97 | $11.46 | +0.66% | 2,672 |
| Oct 6, 2026 | $11.07 | $11.38 | $11.01 | $11.38 | +2.52% | 1,706 |
| Oct 5, 2026 | $10.90 | $11.10 | $10.90 | $11.10 | +1.19% | 12,487 |
| Oct 2, 2026 | $10.92 | $10.97 | $10.86 | $10.97 | +0.46% | 3,094 |
| Oct 1, 2026 | $10.86 | $10.92 | $10.86 | $10.92 | 0.00% | 2,387 |
| Sep 30, 2026 | $10.92 | $10.92 | $10.86 | $10.92 | -0.09% | 581 |
| Sep 29, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | 0.00% | 55 |
| Sep 28, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | 0.00% | – |
| Sep 25, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | 0.00% | – |
| Sep 24, 2026 | $10.93 | $10.93 | $10.93 | $10.93 | 0.00% | – |
| Sep 23, 2026 | $10.94 | $10.94 | $10.85 | $10.93 | -0.09% | 11,096 |
| Sep 22, 2026 | $10.85 | $10.94 | $10.85 | $10.94 | +0.41% | 1,283 |
| Sep 21, 2026 | $10.93 | $10.99 | $10.85 | $10.90 | -0.95% | 22,133 |
| Sep 18, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 443 |
| Sep 17, 2026 | $10.93 | $11.19 | $10.93 | $11.00 | -0.72% | 3,617 |
| Sep 16, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | 0.00% | – |
| Sep 15, 2026 | $11.00 | $11.12 | $10.97 | $11.08 | -0.18% | 5,713 |
| Sep 14, 2026 | $11.10 | $11.10 | $10.90 | $11.10 | -0.45% | 9,984 |
| Sep 11, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | +1.13% | 666 |
| Sep 10, 2026 | $11.03 | $11.03 | $11.03 | $11.03 | 0.00% | – |
| Sep 9, 2026 | $10.90 | $11.06 | $10.90 | $11.03 | -1.56% | 6,347 |
| Sep 8, 2026 | $10.98 | $11.20 | $10.97 | $11.20 | +0.63% | 2,014 |
| Sep 4, 2026 | $11.13 | $11.13 | $11.13 | $11.13 | 0.00% | – |
| Sep 3, 2026 | $11.13 | $11.13 | $11.13 | $11.13 | 0.00% | – |
| Sep 2, 2026 | $10.96 | $11.13 | $10.96 | $11.13 | -0.62% | 3,661 |
| Sep 1, 2026 | $10.85 | $11.49 | $10.85 | $11.20 | +2.00% | 3,257 |
| Aug 31, 2026 | $10.94 | $11.00 | $10.93 | $10.98 | +0.27% | 3,441 |
| Aug 28, 2026 | $10.95 | $10.95 | $10.95 | $10.95 | 0.00% | 152 |
| Aug 27, 2026 | $10.86 | $10.95 | $10.86 | $10.95 | -0.18% | 939 |
| Aug 26, 2026 | $10.86 | $10.97 | $10.86 | $10.97 | +0.18% | 822 |
| Aug 25, 2026 | $10.85 | $10.95 | $10.85 | $10.95 | 0.00% | 511 |
| Aug 24, 2026 | $10.79 | $10.95 | $10.79 | $10.95 | +0.18% | 2,097 |
| Aug 21, 2026 | $10.86 | $10.98 | $10.85 | $10.93 | -0.46% | 17,293 |
| Aug 20, 2026 | $10.85 | $10.98 | $10.85 | $10.98 | -0.09% | 13,735 |
| Aug 19, 2026 | $10.86 | $10.99 | $10.86 | $10.99 | +0.09% | 1,268 |
| Aug 18, 2026 | $10.98 | $10.98 | $10.98 | $10.98 | 0.00% | 8 |
| Aug 17, 2026 | $10.86 | $10.98 | $10.85 | $10.98 | -0.09% | 1,566 |
| Aug 14, 2026 | $10.93 | $10.99 | $10.92 | $10.99 | +0.55% | 2,575 |
| Aug 13, 2026 | $10.89 | $10.93 | $10.89 | $10.93 | 0.00% | 266 |
| Aug 12, 2026 | $10.85 | $10.93 | $10.85 | $10.93 | -0.09% | 285 |
| Aug 11, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | – |
| Aug 10, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 9 |
| Aug 7, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 30 |
| Aug 6, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | – |
| Aug 5, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | – |
| Aug 4, 2026 | $10.86 | $10.94 | $10.86 | $10.94 | +0.37% | 267 |
| Aug 3, 2026 | $10.87 | $10.90 | $10.87 | $10.90 | -0.37% | 294 |
| Jul 31, 2026 | $10.86 | $10.94 | $10.85 | $10.94 | 0.00% | 1,020 |
| Jul 30, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 149 |
| Jul 29, 2026 | $10.86 | $10.94 | $10.86 | $10.94 | 0.00% | 1,859 |
| Jul 28, 2026 | $10.90 | $10.94 | $10.85 | $10.94 | 0.00% | 4,491 |
| Jul 27, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 19 |
| Jul 24, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 8 |
| Jul 23, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 14 |
| Jul 22, 2026 | $10.90 | $10.94 | $10.90 | $10.94 | 0.00% | 303 |
| Jul 21, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | – |
| Jul 20, 2026 | $10.85 | $10.94 | $10.85 | $10.94 | 0.00% | 1,058 |
| Jul 17, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | – |
| Jul 16, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 8 |
| Jul 15, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 8 |
| Jul 14, 2026 | $10.90 | $10.94 | $10.90 | $10.94 | 0.00% | 273 |
| Jul 13, 2026 | $10.86 | $10.94 | $10.86 | $10.94 | 0.00% | 337 |
| Jul 10, 2026 | $10.81 | $10.94 | $10.81 | $10.94 | 0.00% | 300 |
| Jul 9, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | 0.00% | 17 |
| Jul 8, 2026 | $10.89 | $10.94 | $10.88 | $10.94 | +0.46% | 4,621 |
| Jul 7, 2026 | $10.87 | $10.89 | $10.85 | $10.89 | +0.18% | 2,524 |
| Jul 6, 2026 | $10.88 | $10.88 | $10.87 | $10.87 | 0.00% | 337 |
| Jul 2, 2026 | $10.86 | $10.87 | $10.86 | $10.87 | 0.00% | 269 |
| Jul 1, 2026 | $10.84 | $10.90 | $10.84 | $10.87 | -0.07% | 1,352 |
| Jun 30, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | -0.02% | 598 |
| Jun 29, 2026 | $10.89 | $10.89 | $10.85 | $10.88 | -0.09% | 998 |
| Jun 26, 2026 | $10.85 | $10.89 | $10.85 | $10.89 | +0.18% | 640 |
| Jun 25, 2026 | $10.86 | $10.89 | $10.85 | $10.87 | -0.18% | 2,921 |
| Jun 24, 2026 | $10.86 | $10.89 | $10.86 | $10.89 | 0.00% | 615 |
| Jun 23, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | 0.00% | 207 |
| Jun 22, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | 0.00% | 117 |
| Jun 18, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | +0.37% | 522 |
| Jun 17, 2026 | $10.88 | $10.89 | $10.85 | $10.85 | -0.27% | 2,666 |
| Jun 16, 2026 | $10.86 | $10.90 | $10.85 | $10.88 | -0.09% | 1,448 |
| Jun 15, 2026 | $10.88 | $10.89 | $10.85 | $10.89 | 0.00% | 8,819 |
| Jun 12, 2026 | $10.89 | $10.89 | $10.85 | $10.89 | 0.00% | 6,200 |
| Jun 11, 2026 | $10.89 | $10.89 | $10.89 | $10.89 | +0.18% | 261 |
| Jun 10, 2026 | $10.85 | $10.89 | $10.84 | $10.87 | -0.09% | 57,984 |
| Jun 9, 2026 | $10.88 | $10.88 | $10.86 | $10.88 | 0.00% | 646 |
| Jun 8, 2026 | $10.85 | $10.88 | $10.77 | $10.88 | +0.28% | 53,483 |
| Jun 5, 2026 | $10.84 | $10.85 | $10.83 | $10.85 | +0.18% | 7,434 |
| Jun 4, 2026 | $10.75 | $10.84 | $10.75 | $10.83 | -0.09% | 11,486 |
| Jun 3, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | +0.61% | 619 |
| Jun 2, 2026 | $10.77 | $10.80 | $10.76 | $10.77 | -0.23% | 1,033 |
| Jun 1, 2026 | $10.76 | $10.80 | $10.76 | $10.80 | +0.37% | 13,917 |
| May 29, 2026 | $10.78 | $10.78 | $10.76 | $10.76 | -0.28% | 589 |
| May 28, 2026 | $10.76 | $10.79 | $10.76 | $10.79 | -0.09% | 28,282 |
| May 27, 2026 | $10.76 | $10.80 | $10.76 | $10.80 | +0.28% | 40,050 |
| May 26, 2026 | $10.79 | $10.79 | $10.75 | $10.77 | +0.09% | 110,155 |
| May 22, 2026 | $10.85 | $10.91 | $10.75 | $10.76 | +0.00% | 5,523 |
| May 21, 2026 | $11.30 | $11.30 | $10.75 | $10.76 | -1.56% | 10,676 |
| May 20, 2026 | $10.99 | $11.02 | $10.86 | $10.93 | +1.58% | 4,511 |
| May 19, 2026 | $11.00 | $11.05 | $10.76 | $10.76 | -4.27% | 3,294 |
| May 18, 2026 | $11.50 | $11.50 | $11.01 | $11.24 | +0.36% | 6,403 |
| May 15, 2026 | $11.50 | $11.60 | $11.08 | $11.20 | -2.18% | 9,138 |
| May 14, 2026 | $10.90 | $11.70 | $10.90 | $11.45 | +4.09% | 6,003 |
| May 13, 2026 | $11.35 | $11.35 | $10.95 | $11.00 | +0.73% | 810 |
| May 12, 2026 | $11.76 | $11.76 | $10.90 | $10.92 | -0.64% | 1,926 |
| May 11, 2026 | $10.97 | $11.24 | $10.91 | $10.99 | +0.83% | 701 |
| May 8, 2026 | $10.90 | $10.93 | $10.90 | $10.90 | +0.37% | 3,463 |
| May 7, 2026 | $10.95 | $10.95 | $10.75 | $10.86 | +0.09% | 6,447 |
| May 6, 2026 | $11.53 | $12.60 | $10.85 | $10.85 | -3.56% | 12,945 |
| May 5, 2026 | $10.10 | $11.25 | $10.10 | $11.25 | +4.17% | 27,257 |
| May 4, 2026 | $10.80 | $10.80 | $10.72 | $10.80 | +0.75% | 85,462 |
| May 1, 2026 | $10.73 | $12.90 | $10.69 | $10.72 | +0.28% | 68,706 |
| Apr 30, 2026 | $10.60 | $10.69 | $10.60 | $10.69 | -0.56% | 515 |
| Apr 29, 2026 | $10.61 | $10.75 | $10.61 | $10.75 | +0.28% | 2,807 |
| Apr 28, 2026 | $10.78 | $10.78 | $10.72 | $10.72 | -0.46% | 1,563 |
| Apr 27, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | 0.00% | 154 |
| Apr 24, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | +0.09% | 210 |
| Apr 23, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | 0.00% | 82 |
| Apr 22, 2026 | $10.75 | $10.76 | $10.75 | $10.76 | +0.56% | 1,054 |
| Apr 21, 2026 | $10.70 | $10.70 | $10.70 | $10.70 | -0.28% | 177 |
| Apr 20, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | 350 |
| Apr 17, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | – |
| Apr 16, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | +0.56% | 983 |
| Apr 15, 2026 | $10.78 | $10.78 | $10.67 | $10.67 | -0.56% | 1,821 |
| Apr 14, 2026 | $11.36 | $11.36 | $10.61 | $10.73 | 0.00% | 9,515 |
| Apr 13, 2026 | $10.73 | $10.73 | $10.70 | $10.73 | +0.09% | 607,413 |
| Apr 10, 2026 | $10.73 | $10.73 | $10.71 | $10.72 | 0.00% | 175,185 |
| Apr 9, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | 0.00% | 51 |
| Apr 8, 2026 | $10.71 | $10.72 | $10.71 | $10.72 | -0.09% | 1,104 |
| Apr 7, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | 90 |
| Apr 6, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | 17,352 |
| Apr 2, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | +0.09% | 56,391 |
| Apr 1, 2026 | $10.73 | $10.73 | $10.72 | $10.72 | 0.00% | 836,359 |
| Mar 31, 2026 | $10.71 | $10.73 | $10.71 | $10.72 | +0.09% | 2,229,183 |
| Mar 30, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 5 |
| Mar 27, 2026 | $10.68 | $10.71 | $10.67 | $10.71 | 0.00% | 4,946 |
| Mar 26, 2026 | $10.68 | $10.71 | $10.68 | $10.71 | 0.00% | 1,225 |
| Mar 25, 2026 | $10.70 | $10.71 | $10.70 | $10.71 | 0.00% | 1,113 |
| Mar 24, 2026 | $10.68 | $10.71 | $10.67 | $10.71 | +0.28% | 3,485 |
| Mar 23, 2026 | $10.67 | $10.70 | $10.67 | $10.68 | -0.37% | 7,285 |
| Mar 20, 2026 | $10.67 | $10.72 | $10.67 | $10.72 | -0.09% | 50,130 |
| Mar 19, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | 1 |
| Mar 18, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | 265 |
| Mar 17, 2026 | $10.67 | $10.73 | $10.66 | $10.73 | 0.00% | 3,298 |
| Mar 16, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | – |
| Mar 13, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | – |
| Mar 12, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | – |
| Mar 11, 2026 | $10.73 | $10.73 | $10.73 | $10.73 | 0.00% | – |
| Mar 10, 2026 | $10.67 | $10.73 | $10.67 | $10.73 | +0.56% | 74,518 |
| Mar 9, 2026 | $10.67 | $10.67 | $10.67 | $10.67 | -1.02% | 265 |
| Mar 6, 2026 | $10.68 | $10.78 | $10.68 | $10.78 | +0.28% | 293 |
| Mar 5, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | -0.09% | 865 |
| Mar 4, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | 0.00% | – |
| Mar 3, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | 0.00% | – |
| Mar 2, 2026 | $10.68 | $10.76 | $10.67 | $10.76 | -0.09% | 801 |
| Feb 27, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | +0.42% | 105 |
| Feb 26, 2026 | $10.77 | $10.77 | $10.69 | $10.73 | +0.05% | 525,419 |
| Feb 25, 2026 | $10.69 | $10.72 | $10.69 | $10.72 | +0.09% | 23,145 |
| Feb 24, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | – |
| Feb 23, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 996 |
| Feb 20, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 23 |
| Feb 19, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 27 |
| Feb 18, 2026 | $10.71 | $10.71 | $10.71 | $10.71 | 0.00% | 1 |
| Feb 17, 2026 | $10.77 | $10.77 | $10.71 | $10.71 | +0.28% | 3,340 |
| Feb 13, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | 0.00% | 94 |
| Feb 12, 2026 | $10.67 | $10.68 | $10.67 | $10.68 | +0.09% | 42,678 |
| Feb 11, 2026 | $10.68 | $10.68 | $10.67 | $10.67 | 0.00% | 7,669 |
| Feb 10, 2026 | $10.65 | $10.68 | $10.65 | $10.67 | -0.74% | 13,729 |
| Feb 9, 2026 | $10.75 | $10.75 | $10.75 | $10.75 | +1.32% | 905 |
| Feb 6, 2026 | $10.61 | $10.61 | $10.61 | $10.61 | -0.28% | 677 |
| Feb 5, 2026 | $10.65 | $10.65 | $10.64 | $10.64 | -0.37% | 2,028 |
| Feb 4, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | +0.33% | 432 |
| Feb 3, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | +0.14% | 555 |
| Feb 2, 2026 | $10.60 | $10.63 | $10.60 | $10.63 | +0.19% | 2,067 |
| Jan 30, 2026 | $10.60 | $10.61 | $10.60 | $10.61 | +0.09% | 1,722 |
| Jan 29, 2026 | $10.61 | $10.62 | $10.60 | $10.60 | -0.09% | 1,503 |
| Jan 28, 2026 | $10.61 | $10.61 | $10.61 | $10.61 | 0.00% | – |
| Jan 27, 2026 | $10.59 | $10.61 | $10.59 | $10.61 | -0.19% | 467 |
| Jan 26, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | 0.00% | 561 |
| Jan 23, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | 0.00% | – |
| Jan 22, 2026 | $10.62 | $10.63 | $10.62 | $10.63 | +0.19% | 40,238 |
| Jan 21, 2026 | $10.62 | $10.62 | $10.59 | $10.61 | -0.09% | 65,255 |
| Jan 20, 2026 | $10.59 | $10.62 | $10.59 | $10.62 | 0.00% | 102,445 |
| Jan 16, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | – |
| Jan 15, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | 646 |
| Jan 14, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | 0.00% | 2,072 |
| Jan 13, 2026 | $10.59 | $10.62 | $10.59 | $10.62 | +0.19% | 6,576 |
| Jan 12, 2026 | $10.66 | $10.66 | $10.60 | $10.60 | 0.00% | 618 |
| Jan 9, 2026 | $10.60 | $10.61 | $10.60 | $10.60 | +0.19% | 129,820 |
| Jan 8, 2026 | $10.58 | $10.58 | $10.58 | $10.58 | 0.00% | – |
| Jan 7, 2026 | $10.56 | $10.59 | $10.56 | $10.58 | +0.09% | 183,599 |
| Jan 6, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 40 |
| Jan 5, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 50 |
| Jan 2, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | -0.19% | 1,391 |
| Dec 31, 2025 | $10.59 | $10.59 | $10.59 | $10.59 | +0.09% | 2,671 |
| Dec 30, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | -0.05% | 1,017 |
| Dec 29, 2025 | $10.59 | $10.59 | $10.59 | $10.59 | +0.24% | 148 |
| Dec 26, 2025 | $10.56 | $10.56 | $10.56 | $10.56 | -0.09% | 3,278 |
| Dec 24, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | – |
| Dec 23, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 996 |
| Dec 22, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | – |
| Dec 19, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | – |
| Dec 18, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 99 |
| Dec 17, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 35,411 |
| Dec 16, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | +0.09% | 316,032 |
| Dec 15, 2025 | $10.61 | $10.61 | $10.56 | $10.56 | +0.09% | 1,366 |
| Dec 12, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | -0.09% | 808 |
| Dec 11, 2025 | $10.56 | $10.56 | $10.56 | $10.56 | -0.38% | 9,702 |
| Dec 10, 2025 | $10.57 | $10.60 | $10.57 | $10.60 | +0.33% | 9,966 |
| Dec 9, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | +0.05% | 179 |
| Dec 8, 2025 | $10.56 | $10.56 | $10.56 | $10.56 | 0.00% | – |
| Dec 5, 2025 | $10.56 | $10.56 | $10.56 | $10.56 | +0.09% | 12,256 |
| Dec 4, 2025 | $10.57 | $10.57 | $10.55 | $10.55 | 0.00% | 3,206 |
| Dec 3, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | 0.00% | – |
| Dec 2, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | 0.00% | – |
| Dec 1, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | 0.00% | – |
| Nov 28, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | -0.24% | 345 |
| Nov 26, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | +0.05% | 6,004 |
| Nov 25, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | – |
| Nov 24, 2025 | $10.57 | $10.58 | $10.57 | $10.57 | -0.06% | 14,883 |
| Nov 21, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | 0.00% | – |
| Nov 20, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | -0.59% | 547 |
| Nov 19, 2025 | $10.60 | $10.64 | $10.60 | $10.64 | +0.85% | 3,979 |
| Nov 18, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | -0.12% | 291 |
| Nov 17, 2025 | $10.58 | $10.58 | $10.56 | $10.56 | -0.25% | 3,417 |
| Nov 14, 2025 | $10.59 | $10.60 | $10.59 | $10.59 | +0.09% | 22,928 |
| Nov 13, 2025 | $10.58 | $10.60 | $10.58 | $10.58 | 0.00% | 53,347 |
| Nov 12, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | +0.47% | 115 |
| Nov 11, 2025 | $10.57 | $10.57 | $10.53 | $10.53 | -0.38% | 300 |
| Nov 10, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 4,901 |
| Nov 7, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | – |
| Nov 6, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | +0.28% | 102 |
| Nov 5, 2025 | $10.54 | $10.54 | $10.54 | $10.54 | 0.00% | 21 |
| Nov 4, 2025 | $10.57 | $10.57 | $10.54 | $10.54 | +0.29% | 1,439 |
| Nov 3, 2025 | $10.52 | $10.54 | $10.50 | $10.51 | -0.47% | 18,532 |
| Oct 31, 2025 | $10.56 | $10.56 | $10.56 | $10.56 | -0.09% | 3,427 |
| Oct 30, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | – |
| Oct 29, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 28 |
| Oct 28, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 42 |
| Oct 27, 2025 | $10.54 | $10.57 | $10.54 | $10.57 | – | 602 |
Seasonality
SIMA 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 | 2.4% | 5.2% | -0.1% | 4.5% | -0.3% | 0.2% | 3.8% | -0.5% | 1.9% | 1.0% | -0.3% | -2.3% |
| Months up | 5 of 9 | 7 of 10 | 4 of 10 | 5 of 9 | 3 of 9 | 2 of 7 | 5 of 9 | 4 of 10 | 4 of 10 | 3 of 9 | 2 of 9 | 3 of 9 |
| 2026 | 0.2% | 1.5% | -0.5% | -0.3% | 0.7% | 1.1% | 0.6% | 0.4% | -0.5% | -0.2% | 0.6% | |
| 2025 | 0.5% | 1.1% | 0.2% | 0.5% | 1.3% | 0.2% | 0.1% | 0.1% | 1.0% | 0.2% | -0.1% | 0.4% |
| 2024 | 0.0% | 0.0% | 0.0% | 24.5% | 0.3% | 0.1% | 0.0% | 0.4% | ||||
| 2023 | 10.3% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2022 | 0.0% | 12.5% | 0.0% | -5.6% | 0.0% | 0.0% | 0.0% | -5.9% | 0.0% | 0.0% | 0.0% | -9.4% |
| 2021 | 0.0% | 26.7% | -23.7% | 0.0% | 3.4% | 0.0% | 32.0% | -19.2% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2020 | 0.4% | 4.7% | -29.0% | 17.9% | 0.0% | 0.0% | -5.3% | -1.7% | -0.1% | -3.8% | -2.9% | -9.1% |
| 2019 | -3.1% | 3.2% | 1.2% | 23.5% | 0.0% | 0.0% | 0.1% | -5.1% | 5.4% | 14.9% | -6.5% | 0.5% |
| 2018 | 0.0% | 39.0% | 0.7% | -7.1% | 6.9% | 2.2% | 12.7% | -2.5% | 5.8% | -3.0% | ||
| 2017 | 13.3% | 2.4% | 11.5% | 4.1% | -1.0% | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?