Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SIMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 77.39 | 0.08 | 0.10% | 77.82 | 77.96 | 76.78 | 174,260 |
| May 16 2024 | 77.31 | 1.31 | 1.72% | 76.14 | 78.07 | 76.04 | 412,128 |
| May 15 2024 | 76.00 | 1.11 | 1.48% | 75.29 | 76.63 | 74.36 | 421,638 |
| May 14 2024 | 74.89 | -0.24 | -0.32% | 74.60 | 75.80 | 74.44 | 256,504 |
| May 13 2024 | 75.13 | -1.08 | -1.42% | 76.35 | 76.6065 | 74.98 | 364,823 |
| May 10 2024 | 76.21 | -0.69 | -0.90% | 77.92 | 78.15 | 75.49 | 472,287 |
| May 09 2024 | 76.90 | -1.82 | -2.31% | 78.72 | 78.72 | 76.675 | 345,979 |
| May 08 2024 | 78.72 | -0.52 | -0.66% | 79.21 | 79.50 | 78.03 | 317,729 |
| May 07 2024 | 79.24 | 0.66 | 0.84% | 78.98 | 80.47 | 78.43 | 482,380 |
| May 06 2024 | 78.58 | 4.63 | 6.25% | 78.05 | 80.7699 | 77.02 | 1,001,682 |
| May 03 2024 | 73.955 | 0.55 | 0.76% | 78.82 | 81.60 | 72.79 | 1,200,142 |
| May 02 2024 | 73.40 | 1.70 | 2.37% | 72.49 | 73.65 | 71.87 | 419,674 |
| May 01 2024 | 71.70 | -2.11 | -2.86% | 73.81 | 74.03 | 71.56 | 361,112 |
| Apr 30 2024 | 73.81 | -1.30 | -1.73% | 75.20 | 76.21 | 73.81 | 193,570 |
| Apr 29 2024 | 75.11 | 1.76 | 2.40% | 73.41 | 75.60 | 72.84 | 326,008 |
| Apr 26 2024 | 73.35 | 0.42 | 0.58% | 72.13 | 74.40 | 72.13 | 158,611 |
| Apr 25 2024 | 72.93 | -0.80 | -1.09% | 72.04 | 74.075 | 71.68 | 382,451 |
| Apr 24 2024 | 73.73 | 1.16 | 1.60% | 73.01 | 74.73 | 72.97 | 157,885 |
| Apr 23 2024 | 72.57 | 0.10 | 0.14% | 72.96 | 73.65 | 72.254 | 138,119 |
| Apr 22 2024 | 72.47 | 0.63 | 0.88% | 72.20 | 73.26 | 71.69 | 140,784 |
| Apr 19 2024 | 71.84 | -1.46 | -1.99% | 73.01 | 73.89 | 71.44 | 401,362 |
| Apr 18 2024 | 73.30 | -0.93 | -1.25% | 73.87 | 74.08 | 72.53 | 260,004 |
| Apr 17 2024 | 74.23 | 0.87 | 1.19% | 73.50 | 75.25 | 73.01 | 347,598 |
| Apr 16 2024 | 73.36 | -0.48 | -0.65% | 73.45 | 74.04 | 72.955 | 348,043 |
| Apr 15 2024 | 73.84 | -1.44 | -1.91% | 75.79 | 75.79 | 73.41 | 392,524 |
| Apr 12 2024 | 75.28 | -2.52 | -3.24% | 77.40 | 77.40 | 74.60 | 360,739 |
| Apr 11 2024 | 77.80 | -1.76 | -2.21% | 79.51 | 79.62 | 77.71 | 472,386 |
| Apr 10 2024 | 79.56 | -0.87 | -1.08% | 80.89 | 80.96 | 79.44 | 332,038 |
| Apr 09 2024 | 80.43 | -2.44 | -2.94% | 82.70 | 83.96 | 80.29 | 492,182 |
| Apr 08 2024 | 82.87 | 2.47 | 3.07% | 80.51 | 83.66 | 80.0544 | 640,271 |
| Apr 05 2024 | 80.40 | 0.56 | 0.70% | 80.01 | 80.81 | 80.01 | 250,743 |
| Apr 04 2024 | 79.84 | -1.10 | -1.35% | 81.60 | 81.843 | 79.80 | 276,713 |
| Apr 03 2024 | 80.935 | 1.13 | 1.41% | 79.76 | 81.38 | 79.41 | 309,403 |
| Apr 02 2024 | 79.81 | 0.11 | 0.14% | 79.17 | 79.86 | 78.25 | 320,338 |
| Apr 01 2024 | 79.70 | 2.76 | 3.59% | 77.02 | 79.80 | 77.02 | 508,784 |
| Mar 28 2024 | 76.94 | 0.64 | 0.84% | 76.04 | 77.17 | 76.00 | 235,319 |
| Mar 27 2024 | 76.30 | 0.55 | 0.73% | 76.15 | 76.30 | 74.66 | 138,853 |
| Mar 26 2024 | 75.75 | -0.79 | -1.03% | 76.89 | 77.6512 | 75.50 | 176,883 |
| Mar 25 2024 | 76.54 | -1.17 | -1.51% | 77.10 | 77.77 | 76.40 | 222,870 |
| Mar 22 2024 | 77.71 | -0.44 | -0.56% | 78.15 | 78.74 | 76.82 | 273,658 |
| Mar 21 2024 | 78.15 | 2.01 | 2.64% | 78.24 | 80.60 | 77.68 | 1,116,281 |
| Mar 20 2024 | 76.14 | 1.65 | 2.22% | 74.90 | 76.25 | 74.0965 | 546,941 |
| Mar 19 2024 | 74.49 | 0.64 | 0.87% | 73.18 | 74.61 | 73.135 | 342,238 |
| Mar 18 2024 | 73.85 | 1.37 | 1.89% | 72.88 | 74.0284 | 72.28 | 461,178 |
| Mar 15 2024 | 72.48 | 0.67 | 0.93% | 72.00 | 73.07 | 71.755 | 351,573 |
| Mar 14 2024 | 71.81 | -0.04 | -0.06% | 71.90 | 72.02 | 71.07 | 156,648 |
| Mar 13 2024 | 71.85 | -0.56 | -0.77% | 72.59 | 72.59 | 71.50 | 220,600 |
| Mar 12 2024 | 72.41 | 0.64 | 0.89% | 72.12 | 72.48 | 71.20 | 146,739 |
| Mar 11 2024 | 71.77 | 0.03 | 0.04% | 71.24 | 71.96 | 71.24 | 162,723 |
| Mar 08 2024 | 71.74 | -1.01 | -1.39% | 72.42 | 73.03 | 71.74 | 169,762 |
| Mar 07 2024 | 72.75 | 0.63 | 0.87% | 73.00 | 73.00 | 71.675 | 204,002 |
| Mar 06 2024 | 72.12 | 1.26 | 1.78% | 71.30 | 72.315 | 71.30 | 322,705 |
| Mar 05 2024 | 70.86 | -1.43 | -1.98% | 71.07 | 72.295 | 70.50 | 569,582 |
| Mar 04 2024 | 72.29 | 0.09 | 0.12% | 72.90 | 72.90 | 71.99 | 369,405 |
| Mar 01 2024 | 72.20 | 1.41 | 1.99% | 71.00 | 72.80 | 70.8301 | 648,880 |
| Feb 29 2024 | 70.79 | 0.77 | 1.10% | 71.00 | 71.00 | 69.7701 | 356,886 |
| Feb 28 2024 | 70.02 | 0.63 | 0.91% | 69.00 | 70.645 | 68.755 | 401,705 |
| Feb 27 2024 | 69.39 | -0.43 | -0.62% | 70.00 | 70.15 | 69.23 | 340,089 |
| Feb 26 2024 | 69.82 | 0.73 | 1.06% | 68.91 | 69.85 | 68.69 | 313,038 |
| Feb 23 2024 | 69.09 | -0.18 | -0.26% | 69.39 | 69.49 | 68.2524 | 111,981 |
| Feb 22 2024 | 69.27 | 1.56 | 2.30% | 68.43 | 69.50 | 68.07 | 529,078 |
| Feb 21 2024 | 67.71 | 0.38 | 0.56% | 67.33 | 67.7999 | 66.88 | 184,139 |
| Feb 20 2024 | 67.33 | -1.13 | -1.65% | 68.50 | 68.50 | 66.08 | 390,815 |
