MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SIMA — SIM Acquisition Corp. I Class A Ordinary Shares
NasdaqSIM Acquisition Corp. I Class A Ordinary Shares
$11.50
+0.05(+0.39%)
- O
- 11.01
- H
- 11.53
- L
- 10.92
- V
- 5.69K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.50
Period Return+12.97%
Period High$12.90
Period Low$10.10
Avg Daily Volume40.4K
Total Trading Days365
SIMA — Historical OHLCV Price & Volume Table
Mar 27, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.01 | $11.53 | $10.92 | $11.50 | +$0.05 | +0.39% | 5,692 | $11.11 | $10.92 $11.53 |
| Oct 7, 2026 | $11.19 | $11.46 | $10.97 | $11.46 | +$0.08 | +0.66% | 2,672 | $11.02 | $10.97 $11.46 |
| Oct 6, 2026 | $11.07 | $11.38 | $11.01 | $11.38 | +$0.28 | +2.52% | 1,706 | $11.09 | $11.01 $11.38 |
| Oct 5, 2026 | $10.90 | $11.10 | $10.90 | $11.10 | +$0.13 | +1.19% | 12,487 | $11.03 | $10.90 $11.10 |
| Oct 2, 2026 | $10.92 | $10.97 | $10.86 | $10.97 | +$0.05 | +0.46% | 3,094 | $10.88 | $10.86 $10.97 |
| Oct 1, 2026 | $10.86 | $10.92 | $10.86 | $10.92 | +$0.00 | +0.00% | 2,387 | $10.86 | $10.86 $10.92 |
| Sep 30, 2026 | $10.92 | $10.92 | $10.86 | $10.92 | $-0.01 | -0.09% | 582 | $10.89 | $10.86 $10.92 |
| Sep 23, 2026 | $10.94 | $10.94 | $10.85 | $10.93 | $-0.01 | -0.09% | 11,096 | $10.86 | $10.85 $10.94 |
| Sep 22, 2026 | $10.85 | $10.94 | $10.85 | $10.94 | +$0.05 | +0.41% | 1,283 | $10.86 | $10.85 $10.94 |
| Sep 21, 2026 | $10.93 | $10.99 | $10.85 | $10.90 | $-0.11 | -0.95% | 22,133 | $10.87 | $10.85 $10.99 |
| Sep 17, 2026 | $10.93 | $11.19 | $10.93 | $11.00 | $-0.08 | -0.72% | 3,617 | $10.97 | $10.93 $11.19 |
| Sep 15, 2026 | $11.00 | $11.12 | $10.97 | $11.08 | $-0.02 | -0.18% | 5,713 | $11.00 | $10.97 $11.12 |
| Sep 14, 2026 | $11.10 | $11.10 | $10.90 | $11.10 | $-0.05 | -0.45% | 9,984 | $10.95 | $10.90 $11.10 |
| Sep 11, 2026 | $11.15 | $11.15 | $11.15 | $11.15 | +$0.13 | +1.13% | 666 | $11.13 | $11.15 $11.15 |
| Sep 9, 2026 | $10.90 | $11.06 | $10.90 | $11.03 | $-0.18 | -1.56% | 6,347 | $11.01 | $10.90 $11.06 |
| Sep 8, 2026 | $10.98 | $11.20 | $10.97 | $11.20 | +$0.07 | +0.63% | 2,014 | $11.01 | $10.97 $11.20 |
| Sep 2, 2026 | $10.96 | $11.13 | $10.96 | $11.13 | $-0.07 | -0.63% | 3,661 | $11.01 | $10.96 $11.13 |
| Sep 1, 2026 | $10.85 | $11.49 | $10.85 | $11.20 | +$0.22 | +2.00% | 3,257 | $11.13 | $10.85 $11.49 |
| Aug 31, 2026 | $10.94 | $11.00 | $10.93 | $10.98 | +$0.03 | +0.27% | 3,442 | $10.96 | $10.93 $11.00 |
| Aug 27, 2026 | $10.86 | $10.95 | $10.86 | $10.95 | $-0.02 | -0.18% | 939 | $10.90 | $10.86 $10.95 |
| Aug 26, 2026 | $10.86 | $10.97 | $10.86 | $10.97 | +$0.02 | +0.18% | 822 | $10.90 | $10.86 $10.97 |
| Aug 25, 2026 | $10.85 | $10.95 | $10.85 | $10.95 | +$0.00 | +0.00% | 511 | $10.94 | $10.85 $10.95 |
| Aug 24, 2026 | $10.79 | $10.95 | $10.79 | $10.95 | +$0.02 | +0.18% | 2,098 | $10.87 | $10.79 $10.95 |
| Aug 21, 2026 | $10.86 | $10.98 | $10.85 | $10.93 | $-0.05 | -0.46% | 17,293 | $10.92 | $10.85 $10.98 |
| Aug 20, 2026 | $10.85 | $10.98 | $10.85 | $10.98 | $-0.01 | -0.09% | 279 | $10.93 | $10.85 $10.98 |
| Aug 19, 2026 | $10.86 | $10.99 | $10.86 | $10.99 | +$0.01 | +0.09% | 1,268 | $10.88 | $10.86 $10.99 |
| Aug 17, 2026 | $10.86 | $10.98 | $10.85 | $10.98 | $-0.01 | -0.09% | 1,566 | $10.90 | $10.85 $10.98 |
| Aug 14, 2026 | $10.93 | $10.99 | $10.92 | $10.99 | +$0.06 | +0.55% | 2,575 | $10.94 | $10.92 $10.99 |
| Aug 13, 2026 | $10.89 | $10.93 | $10.89 | $10.93 | +$0.00 | +0.00% | 266 | $10.91 | $10.89 $10.93 |
| Aug 12, 2026 | $10.85 | $10.93 | $10.85 | $10.93 | $-0.01 | -0.09% | 285 | $10.90 | $10.85 $10.93 |