SIMH3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 6.41 | -0.09 | -1.38% | 6.47 | 6.50 | 6.34 | 2,976,700 |
May 16 2024 | 6.50 | 0.18 | 2.85% | 6.40 | 6.50 | 6.25 | 2,724,600 |
May 15 2024 | 6.32 | 0.26 | 4.29% | 6.06 | 6.34 | 6.04 | 3,354,800 |
May 14 2024 | 6.06 | -0.04 | -0.66% | 6.10 | 6.19 | 6.01 | 3,539,500 |
May 13 2024 | 6.10 | -0.13 | -2.09% | 6.16 | 6.30 | 6.10 | 2,369,500 |
May 10 2024 | 6.23 | 0.00 | 0.00% | 6.30 | 6.47 | 6.13 | 5,719,000 |
May 09 2024 | 6.23 | -0.15 | -2.35% | 6.20 | 6.30 | 6.13 | 4,817,400 |
May 08 2024 | 6.38 | 0.02 | 0.31% | 6.26 | 6.48 | 6.21 | 6,503,500 |
May 07 2024 | 6.36 | 0.50 | 8.53% | 6.01 | 6.42 | 6.01 | 10,662,600 |
May 06 2024 | 5.86 | -0.17 | -2.82% | 6.01 | 6.12 | 5.85 | 4,341,000 |
May 03 2024 | 6.03 | 0.27 | 4.69% | 5.93 | 6.19 | 5.93 | 7,836,500 |
May 02 2024 | 5.76 | -0.04 | -0.69% | 5.93 | 5.97 | 5.72 | 6,318,800 |
Apr 30 2024 | 5.80 | -0.19 | -3.17% | 6.02 | 6.02 | 5.77 | 6,245,300 |
Apr 29 2024 | 5.99 | 0.02 | 0.34% | 5.96 | 6.13 | 5.96 | 4,620,200 |
Apr 26 2024 | 5.97 | 0.28 | 4.92% | 5.75 | 6.06 | 5.75 | 8,998,900 |
Apr 25 2024 | 5.69 | -0.18 | -3.07% | 5.87 | 5.88 | 5.63 | 9,805,300 |
Apr 24 2024 | 5.87 | -0.24 | -3.93% | 6.12 | 6.15 | 5.85 | 9,293,600 |
Apr 23 2024 | 6.11 | -0.11 | -1.77% | 6.12 | 6.23 | 6.07 | 4,898,900 |
Apr 22 2024 | 6.22 | -0.07 | -1.11% | 6.31 | 6.35 | 6.18 | 4,799,200 |
Apr 19 2024 | 6.29 | 0.01 | 0.16% | 6.26 | 6.45 | 6.24 | 6,628,900 |
Apr 18 2024 | 6.28 | -0.12 | -1.88% | 6.39 | 6.55 | 6.22 | 6,100,500 |
Apr 17 2024 | 6.40 | 0.08 | 1.27% | 6.41 | 6.63 | 6.38 | 6,258,700 |
Apr 16 2024 | 6.32 | -0.18 | -2.77% | 6.39 | 6.47 | 6.19 | 6,047,500 |
Apr 15 2024 | 6.50 | -0.52 | -7.41% | 7.03 | 7.03 | 6.45 | 5,854,700 |
Apr 12 2024 | 7.02 | -0.13 | -1.82% | 7.15 | 7.22 | 6.94 | 3,988,800 |
Apr 11 2024 | 7.15 | -0.06 | -0.83% | 7.18 | 7.33 | 7.11 | 3,736,100 |
Apr 10 2024 | 7.21 | -0.32 | -4.25% | 7.50 | 7.50 | 7.14 | 4,051,800 |
Apr 09 2024 | 7.53 | 0.30 | 4.15% | 7.28 | 7.60 | 7.28 | 3,761,300 |
Apr 08 2024 | 7.23 | 0.22 | 3.14% | 7.02 | 7.28 | 7.01 | 2,524,400 |
Apr 05 2024 | 7.01 | -0.16 | -2.23% | 7.07 | 7.19 | 7.00 | 2,541,700 |
Apr 04 2024 | 7.17 | 0.20 | 2.87% | 7.04 | 7.33 | 7.01 | 3,858,400 |
Apr 03 2024 | 6.97 | -0.07 | -0.99% | 7.04 | 7.13 | 6.81 | 5,551,200 |
Apr 02 2024 | 7.04 | -0.19 | -2.63% | 7.19 | 7.20 | 7.00 | 4,155,400 |
Apr 01 2024 | 7.23 | -0.26 | -3.47% | 7.43 | 7.54 | 7.19 | 3,422,400 |
Mar 28 2024 | 7.49 | 0.29 | 4.03% | 7.16 | 7.57 | 7.06 | 7,253,000 |
Mar 27 2024 | 7.20 | -0.54 | -6.98% | 7.62 | 7.83 | 7.03 | 11,013,500 |
Mar 26 2024 | 7.74 | 0.04 | 0.52% | 7.69 | 7.92 | 7.64 | 2,856,100 |
Mar 25 2024 | 7.70 | -0.08 | -1.03% | 7.80 | 7.83 | 7.64 | 1,642,000 |
Mar 22 2024 | 7.78 | -0.24 | -2.99% | 8.00 | 8.03 | 7.70 | 2,392,100 |
Mar 21 2024 | 8.02 | -0.01 | -0.12% | 8.04 | 8.09 | 7.98 | 1,698,400 |
Mar 20 2024 | 8.03 | 0.30 | 3.88% | 7.72 | 8.10 | 7.68 | 3,749,200 |
Mar 19 2024 | 7.73 | 0.14 | 1.84% | 7.59 | 7.77 | 7.39 | 5,185,000 |
Mar 18 2024 | 7.59 | -0.11 | -1.43% | 7.71 | 7.83 | 7.58 | 3,890,700 |
Mar 15 2024 | 7.70 | 0.00 | 0.00% | 7.70 | 7.77 | 7.60 | 3,218,100 |
Mar 14 2024 | 7.70 | -0.25 | -3.14% | 7.90 | 7.94 | 7.66 | 1,699,800 |
Mar 13 2024 | 7.95 | 0.20 | 2.58% | 7.77 | 7.95 | 7.67 | 1,655,900 |
Mar 12 2024 | 7.75 | 0.21 | 2.79% | 7.69 | 7.91 | 7.65 | 2,008,900 |
Mar 11 2024 | 7.54 | -0.02 | -0.26% | 7.54 | 7.70 | 7.48 | 2,300,400 |
Mar 08 2024 | 7.56 | -0.10 | -1.31% | 7.61 | 7.85 | 7.48 | 2,726,800 |
Mar 07 2024 | 7.66 | 0.02 | 0.26% | 7.65 | 7.70 | 7.55 | 1,930,400 |
Mar 06 2024 | 7.64 | -0.01 | -0.13% | 7.71 | 7.81 | 7.63 | 2,322,500 |
Mar 05 2024 | 7.65 | 0.09 | 1.19% | 7.60 | 7.88 | 7.59 | 1,882,600 |
Mar 04 2024 | 7.56 | -0.20 | -2.58% | 7.76 | 7.94 | 7.56 | 2,708,500 |
Mar 01 2024 | 7.76 | 0.07 | 0.91% | 7.70 | 7.89 | 7.68 | 2,239,000 |
Feb 29 2024 | 7.69 | -0.12 | -1.54% | 7.79 | 7.88 | 7.63 | 2,961,900 |
Feb 28 2024 | 7.81 | -0.28 | -3.46% | 8.06 | 8.06 | 7.81 | 2,655,600 |
Feb 27 2024 | 8.09 | 0.42 | 5.48% | 7.71 | 8.09 | 7.71 | 3,292,900 |
Feb 26 2024 | 7.67 | 0.06 | 0.79% | 7.61 | 7.80 | 7.53 | 2,274,400 |
Feb 23 2024 | 7.61 | -0.10 | -1.30% | 7.70 | 7.74 | 7.56 | 1,794,500 |
Feb 22 2024 | 7.71 | 0.16 | 2.12% | 7.62 | 7.76 | 7.57 | 2,647,200 |
Feb 21 2024 | 7.55 | -0.13 | -1.69% | 7.68 | 7.68 | 7.48 | 2,115,100 |
Feb 20 2024 | 7.68 | 0.42 | 5.79% | 7.25 | 7.68 | 7.16 | 3,161,500 |
Feb 19 2024 | 7.26 | -0.17 | -2.29% | 7.43 | 7.44 | 7.22 | 2,104,500 |