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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $10.87 | $10.97 | $10.85 | $10.97 | +0.65% | 11,928 |
| Oct 2026 | $10.86 | $11.70 | $10.86 | $10.90 | -0.18% | 80,264 |
| Sep 2026 | $10.85 | $11.49 | $10.85 | $10.92 | -0.55% | 70,850 |
| Aug 2026 | $10.87 | $11.00 | $10.79 | $10.98 | +0.37% | 45,558 |
| Jul 2026 | $10.84 | $10.94 | $10.81 | $10.94 | +0.57% | 18,967 |
| Jun 2026 | $10.76 | $10.90 | $10.75 | $10.88 | +1.09% | 172,614 |
| May 2026 | $10.73 | $12.90 | $10.10 | $10.76 | +0.66% | 432,341 |
| Apr 2026 | $10.73 | $11.36 | $10.60 | $10.69 | -0.28% | 1,713,176 |
| Mar 2026 | $10.68 | $10.78 | $10.66 | $10.72 | -0.46% | 2,377,678 |
| Feb 2026 | $10.60 | $10.77 | $10.60 | $10.77 | +1.51% | 623,890 |
| Jan 2026 | $10.57 | $10.66 | $10.56 | $10.61 | +0.19% | 537,003 |
| Dec 2025 | $10.55 | $10.61 | $10.55 | $10.59 | +0.38% | 397,135 |
| Nov 2025 | $10.52 | $10.64 | $10.50 | $10.55 | -0.09% | 131,151 |
| Oct 2025 | $10.54 | $10.61 | $10.48 | $10.56 | +0.19% | 100,411 |
| Sep 2025 | $10.44 | $10.64 | $10.41 | $10.54 | +0.96% | 607,721 |
| Aug 2025 | $10.44 | $10.46 | $10.42 | $10.44 | +0.08% | 1,582,523 |
| Jul 2025 | $10.44 | $10.45 | $10.38 | $10.43 | +0.09% | 432,978 |
| Jun 2025 | $10.40 | $10.47 | $10.39 | $10.42 | +0.21% | 1,535,758 |
| May 2025 | $10.28 | $10.41 | $10.24 | $10.40 | +1.26% | 1,132,997 |
| Apr 2025 | $10.22 | $10.33 | $10.20 | $10.27 | +0.49% | 2,826,891 |
| Mar 2025 | $10.18 | $10.22 | $10.14 | $10.22 | +0.20% | 234,242 |
| Feb 2025 | $10.10 | $10.20 | $10.08 | $10.20 | +1.07% | 676,707 |
| Jan 2025 | $10.04 | $10.11 | $10.04 | $10.09 | +0.52% | 439,820 |
| Dec 2024 | $10.00 | $10.05 | $10.00 | $10.04 | +0.40% | 2,094,709 |
| Nov 2024 | $10.00 | $10.03 | $9.98 | $10.00 | 0.00% | 1,103,671 |
| Oct 2024 | $9.99 | $10.02 | $9.97 | $10.00 | +0.09% | 335,983 |
| Sep 2024 | $9.97 | $10.04 | $9.97 | $9.99 | +0.32% | 5,157,141 |
| Aug 2024 | $9.97 | $9.98 | $9.95 | $9.96 | +24.50% | 1,501,896 |
| Mar 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Feb 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Jan 2024 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Dec 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Nov 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Oct 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Sep 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Aug 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Jul 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Jun 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| May 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Apr 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Mar 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Feb 2023 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Jan 2023 | $7.25 | $8.00 | $7.25 | $8.00 | +10.34% | 500 |
| Dec 2022 | $8.00 | $8.00 | $7.25 | $7.25 | -9.38% | 1,520 |
| Nov 2022 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 500 |
| Oct 2022 | $8.00 | $9.50 | $8.00 | $8.00 | 0.00% | 2,150 |
| Sep 2022 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Aug 2022 | $8.50 | $8.50 | $8.00 | $8.00 | -5.88% | 1,015 |
| Jul 2022 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Jun 2022 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 2,000 |
| May 2022 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Apr 2022 | $9.00 | $9.00 | $8.50 | $8.50 | -5.56% | 100 |
| Mar 2022 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Feb 2022 | $9.00 | $9.00 | $9.00 | $9.00 | +12.50% | 300 |
| Jan 2022 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Dec 2021 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Nov 2021 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Oct 2021 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 0 |
| Sep 2021 | $8.00 | $8.00 | $8.00 | $8.00 | 0.00% | 926 |
| Aug 2021 | $9.90 | $9.90 | $8.00 | $8.00 | -19.19% | 1,421 |
| Jul 2021 | $7.50 | $10.09 | $6.01 | $9.90 | +32.00% | 47,409 |
| Jun 2021 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 15 |
| May 2021 | $8.00 | $8.00 | $7.30 | $7.50 | +3.45% | 1,638 |
| Apr 2021 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Mar 2021 | $9.50 | $9.50 | $7.25 | $7.25 | -23.68% | 200 |
| Feb 2021 | $7.50 | $9.50 | $7.26 | $9.50 | +26.67% | 3,464 |
| Jan 2021 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Dec 2020 | $8.25 | $10.00 | $7.50 | $7.50 | -9.09% | 588 |
| Nov 2020 | $8.50 | $9.50 | $7.00 | $8.25 | -2.94% | 3,760 |
| Oct 2020 | $8.84 | $9.25 | $8.50 | $8.50 | -3.85% | 4,400 |
| Sep 2020 | $8.85 | $10.25 | $8.66 | $8.84 | -0.11% | 10,751 |
| Aug 2020 | $8.65 | $8.85 | $8.63 | $8.85 | -1.67% | 8,613 |
| Jul 2020 | $9.50 | $9.50 | $8.40 | $9.00 | -5.26% | 9,011 |
| Jun 2020 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| May 2020 | $9.50 | $9.50 | $9.50 | $9.50 | 0.00% | 0 |
| Apr 2020 | $8.06 | $10.00 | $8.06 | $9.50 | +17.87% | 1,800 |
| Mar 2020 | $11.00 | $11.00 | $8.06 | $8.06 | -28.99% | 26,925 |
| Feb 2020 | $10.84 | $11.35 | $10.84 | $11.35 | +4.70% | 2,516 |
| Jan 2020 | $10.80 | $11.00 | $10.80 | $10.84 | +0.37% | 4,413 |
| Dec 2019 | $10.80 | $11.75 | $10.30 | $10.80 | +0.47% | 26,700 |
| Nov 2019 | $11.50 | $12.70 | $10.75 | $10.75 | -6.52% | 10,581 |
| Oct 2019 | $10.01 | $11.75 | $10.00 | $11.50 | +14.89% | 22,113 |
| Sep 2019 | $9.00 | $10.05 | $9.00 | $10.01 | +5.37% | 11,849 |
| Aug 2019 | $10.01 | $10.01 | $9.50 | $9.50 | -5.09% | 4,200 |
| Jul 2019 | $10.00 | $10.01 | $10.00 | $10.01 | +0.10% | 9,839 |
| Jun 2019 | $10.00 | $10.10 | $10.00 | $10.00 | 0.00% | 66,550 |
| May 2019 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 350 |
| Apr 2019 | $8.10 | $10.00 | $8.10 | $10.00 | +23.46% | 4,675 |
| Mar 2019 | $8.00 | $8.10 | $7.75 | $8.10 | +1.25% | 884 |
| Feb 2019 | $7.75 | $8.00 | $7.75 | $8.00 | +3.23% | 7,070 |
| Jan 2019 | $8.00 | $8.00 | $7.75 | $7.75 | -3.13% | 1,709 |
| Dec 2018 | $8.25 | $8.25 | $7.26 | $8.00 | -3.03% | 1,686 |
| Nov 2018 | $8.50 | $9.00 | $8.00 | $8.25 | +5.77% | 8,660 |
| Oct 2018 | $8.00 | $8.00 | $7.50 | $7.80 | -2.50% | 7,000 |
| Sep 2018 | $7.00 | $8.00 | $7.00 | $8.00 | +12.68% | 2,730 |
| Aug 2018 | $6.75 | $7.10 | $6.75 | $7.10 | +2.16% | 5,254 |
| Jul 2018 | $6.50 | $6.95 | $6.26 | $6.95 | +6.92% | 3,820 |
| May 2018 | $6.50 | $6.75 | $6.25 | $6.50 | -7.14% | 2,400 |
| Apr 2018 | $6.95 | $7.00 | $6.95 | $7.00 | +0.72% | 1,900 |
| Mar 2018 | $6.00 | $6.95 | $5.51 | $6.95 | +39.00% | 9,600 |
| Feb 2018 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 34 |
| Dec 2017 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 950 |
| Sep 2017 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 20 |
| Aug 2017 | $1.70 | $5.00 | $1.70 | $5.00 | 0.00% | 12,000 |
| Jul 2017 | $2.00 | $5.00 | $2.00 | $5.00 | 0.00% | 7,200 |
| May 2017 | $5.05 | $5.10 | $4.50 | $5.00 | -0.99% | 8,270 |
| Apr 2017 | $5.05 | $5.05 | $5.05 | $5.05 | +4.12% | 1,050 |
| Mar 2017 | $4.35 | $4.85 | $4.00 | $4.85 | +11.49% | 15,562 |
| Feb 2017 | $4.25 | $4.35 | $4.25 | $4.35 | +2.35% | 9,225 |
| Jan 2017 | $3.75 | $4.25 | $3.75 | $4.25 | +13.33% | 16,410 |
| Dec 2016 | $3.00 | $3.75 | $3.00 | $3.75 | -1.32% | 8,029 |
| Nov 2016 | $2.75 | $4.00 | $2.70 | $3.80 | +38.18% | 17,200 |
| Oct 2016 | $0.77 | $2.75 | $0.77 | $2.75 | +257.14% | 12,597 |
| Sep 2016 | $0.65 | $1.00 | $0.65 | $0.77 | +156.67% | 23,000 |
| Aug 2016 | $0.35 | $0.70 | $0.30 | $0.30 | +200.00% | 123,918 |
| Jul 2016 | $0.20 | $0.35 | $0.10 | $0.10 | -50.00% | 40,516 |
| Jun 2016 | $0.20 | $0.20 | $0.20 | $0.20 | -33.33% | 450 |
| May 2016 | $1.20 | $1.20 | $0.30 | $0.30 | -40.00% | 12,000 |
| Apr 2016 | $1.00 | $1.00 | $0.30 | $0.50 | +66.67% | 7,000 |
| Mar 2016 | $0.25 | $0.30 | $0.25 | $0.30 | -3.23% | 1,800 |
| Feb 2016 | $0.31 | $0.31 | $0.31 | $0.31 | 0.00% | 17 |
| Jan 2016 | $0.31 | $0.31 | $0.31 | $0.31 | -79.33% | 182 |
| Dec 2015 | $1.65 | $1.65 | $1.50 | $1.50 | -9.09% | 300 |
| Jul 2015 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 59 |
| Jun 2015 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 25 |
| May 2015 | $1.65 | $1.65 | $1.65 | $1.65 | +8150.00% | 127 |
| Apr 2015 | $1.65 | $1.65 | $0.02 | $0.02 | -99.99% | 2,078 |
| Mar 2015 | $1.85 | $167.24 | $0.02 | $167.24 | +8940.00% | 8,574 |
| Feb 2015 | $1.85 | $1.85 | $1.85 | $1.85 | +5.71% | 3,780 |
| Jan 2015 | $1.76 | $1.76 | $1.75 | $1.75 | +6.06% | 230 |
| Dec 2014 | $0.02 | $1.65 | $0.02 | $1.65 | -17.50% | 1,695 |
| Nov 2014 | $2.00 | $2.00 | $2.00 | $2.00 | +31.58% | 2,900 |
| Oct 2014 | $1.52 | $1.53 | $1.52 | $1.52 | -24.00% | 3,980 |
| Sep 2014 | $2.00 | $2.00 | $2.00 | $2.00 | 0.00% | 1,000 |
| Aug 2014 | $2.99 | $3.00 | $1.28 | $2.00 | -33.33% | 6,794 |
| Jul 2014 | $3.50 | $3.50 | $1.28 | $3.00 | +143.90% | 3,000 |
| Jun 2014 | $1.23 | $1.23 | $1.23 | $1.23 | 0.00% | 1,060 |
| May 2014 | $1.22 | $1.23 | $1.12 | $1.23 | +0.82% | 4,800 |
| Jan 2014 | $1.22 | $1.22 | $1.22 | $1.22 | +1.67% | 200 |
| Dec 2013 | $1.20 | $1.20 | $1.20 | $1.20 | -65.71% | 1,000 |
| Nov 2013 | $3.50 | $3.50 | $3.50 | $3.50 | +204.35% | 100 |
| Oct 2013 | $1.10 | $1.15 | $1.10 | $1.15 | +4.55% | 1,580 |
| Aug 2013 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 100 |
| Jul 2013 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 800 |
| Jun 2013 | $1.10 | $1.10 | $1.10 | $1.10 | 0.00% | 232 |
| May 2013 | $1.22 | $1.22 | $1.10 | $1.10 | -12.00% | 2,100 |
| Mar 2013 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 4,200 |
| Feb 2013 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 120 |
| Jan 2013 | $1.09 | $1.25 | $1.09 | $1.25 | +25.00% | 46,157 |
| Dec 2012 | $0.99 | $1.00 | $0.99 | $1.00 | -9.09% | 3,273 |
| Nov 2012 | $0.50 | $1.25 | $0.50 | $1.10 | +120.00% | 1,620 |
| Oct 2012 | $0.94 | $1.25 | $0.50 | $0.50 | -60.00% | 6,895 |
| Sep 2012 | $1.25 | $1.25 | $1.25 | $1.25 | +150.00% | 1,100 |
| Aug 2012 | $0.60 | $0.60 | $0.50 | $0.50 | +66.67% | 4,000 |
| Jul 2012 | $0.30 | $0.30 | $0.30 | $0.30 | -57.14% | 5,000 |
| May 2012 | $0.60 | $0.70 | $0.25 | $0.70 | +180.00% | 26,790 |
| Apr 2012 | $4.90 | $5.00 | $0.25 | $0.25 | +4.17% | 1,000 |
| Mar 2012 | $0.24 | $0.24 | $0.24 | $0.24 | +9.09% | 500 |
| Jan 2012 | $4.90 | $4.90 | $0.22 | $0.22 | -97.80% | 700 |
| Dec 2011 | $0.22 | $10.00 | $0.22 | $10.00 | +4445.45% | 400 |
| Nov 2011 | $0.22 | $0.22 | $0.22 | $0.22 | -99.73% | 745 |
| Oct 2011 | $0.66 | $81.00 | $0.51 | $81.00 | +14364.29% | 8,450 |
| Sep 2011 | $0.66 | $0.90 | $0.56 | $0.56 | -15.15% | 11,500 |
| Jul 2011 | $0.66 | $0.66 | $0.66 | $0.66 | +8.20% | 500 |
| Jun 2011 | $0.62 | $0.62 | $0.61 | $0.61 | -51.20% | 701 |
| May 2011 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 1,000 |
| Mar 2011 | $0.61 | $1.25 | $0.61 | $1.25 | +101.61% | 2,500 |
| Nov 2010 | $0.62 | $0.62 | $0.62 | $0.62 | -6.06% | 200 |
| Oct 2010 | $0.66 | $0.66 | $0.66 | $0.66 | 0.00% | 1,000 |
| Sep 2010 | $0.66 | $0.66 | $0.66 | $0.66 | -34.00% | 1,600 |
| Apr 2010 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 200 |
| Mar 2010 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 250 |
| Jan 2010 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 1,500 |
| Oct 2009 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 500 |
| Sep 2009 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 1,200 |
| Aug 2009 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 1,135 |
| Jul 2009 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 4,000 |
| Jun 2009 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 4,000 |
| May 2009 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 135 |
| Apr 2009 | $1.00 | $1.00 | $1.00 | $1.00 | -33.33% | 3,656 |
| Mar 2009 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | 20,600 |
| Feb 2009 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | 2,360 |
| Jan 2009 | $1.75 | $1.75 | $1.50 | $1.50 | -14.29% | 300 |
| Dec 2008 | $1.00 | $1.75 | $1.00 | $1.75 | +133.33% | 12,856 |
| Nov 2008 | $1.70 | $1.70 | $0.75 | $0.75 | -55.88% | 4,960 |
| Oct 2008 | $1.70 | $1.70 | $1.65 | $1.70 | 0.00% | 5,510 |
| Sep 2008 | $1.65 | $1.70 | $1.65 | $1.70 | -2.86% | 2,830 |
| Aug 2008 | $1.00 | $1.75 | $1.00 | $1.75 | +40.00% | 10,300 |
| Jul 2008 | $0.75 | $1.25 | $0.75 | $1.25 | +62.34% | 912 |
| Jun 2008 | $0.75 | $0.77 | $0.75 | $0.77 | – | 300 |
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?