Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sim Acquisition (SIMAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.27 0.27 0.27 0.27 0
17th Jul 2025 (Thu) 0.27 0.27 0.27 0.27 0
16th Jul 2025 (Wed) 0.27 0.27 0.27 0.27 0
15th Jul 2025 (Tue) 0.27 0.27 0.27 0.27 0
14th Jul 2025 (Mon) 0.27 0.3044 0.27 0.2914 1
11th Jul 2025 (Fri) 0.27 0.27 0.27 0.27 0
10th Jul 2025 (Thu) 0.27 0.3094 0.27 0.3094 5
9th Jul 2025 (Wed) 0.27 0.27 0.27 0.27 0
8th Jul 2025 (Tue) 0.27 0.27 0.27 0.27 0
7th Jul 2025 (Mon) 0.27 0.2823 0.27 0.2823 0
4th Jul 2025 (Fri) 0.27 0.27 0.27 0.27 100
3rd Jul 2025 (Thu) 0.27 0.27 0.27 0.27 100
2nd Jul 2025 (Wed) 0.28 0.28 0.271 0.271 0
1st Jul 2025 (Tue) 0.28 0.28 0.271 0.271 0
30th Jun 2025 (Mon) 0.28 0.28 0.2736 0.2736 0
27th Jun 2025 (Fri) 0.28 0.28 0.28 0.2736 171
26th Jun 2025 (Thu) 0.30 0.30 0.30 0.30 3,029
25th Jun 2025 (Wed) 0.28 0.28 0.28 0.3016 100
24th Jun 2025 (Tue) 0.32 0.32 0.318 0.318 0
23rd Jun 2025 (Mon) 0.32 0.32 0.32 0.30 465
20th Jun 2025 (Fri) 0.31 0.31 0.30 0.30 0
19th Jun 2025 (Thu) 0.31 0.3381 0.31 0.3381 0
18th Jun 2025 (Wed) 0.31 0.3381 0.31 0.3381 0
17th Jun 2025 (Tue) 0.31 0.31 0.31 0.31 0
16th Jun 2025 (Mon) 0.31 0.31 0.31 0.31 1,800
13th Jun 2025 (Fri) 0.2998 0.31 0.2998 0.31 0
12th Jun 2025 (Thu) 0.2998 0.2998 0.2998 0.3099 532
11th Jun 2025 (Wed) 0.29 0.29 0.29 0.29 253
10th Jun 2025 (Tue) 0.27 0.2998 0.27 0.2998 0
9th Jun 2025 (Mon) 0.27 0.27 0.27 0.2998 615
6th Jun 2025 (Fri) 0.305 0.305 0.2602 0.2602 0
5th Jun 2025 (Thu) 0.305 0.305 0.2601 0.2601 0
4th Jun 2025 (Wed) 0.305 0.305 0.2828 0.2828 0
3rd Jun 2025 (Tue) 0.305 0.305 0.2924 0.296 270
2nd Jun 2025 (Mon) 0.2698 0.3095 0.2698 0.3095 0
30th May 2025 (Fri) 0.2698 0.3075 0.2698 0.27 1,320
29th May 2025 (Thu) 0.2501 0.2501 0.25 0.25 0
28th May 2025 (Wed) 0.26 0.26 0.26 0.25 10,700
27th May 2025 (Tue) 0.2292 0.25 0.2292 0.25 14,200
26th May 2025 (Mon) 0.22 0.22 0.22 0.22 0
24th May 2025 (Sat) 0.23 0.23 0.22 0.22 0
23rd May 2025 (Fri) 0.23 0.23 0.23 0.23 0
22nd May 2025 (Thu) 0.23 0.23 0.23 0.23 0
21st May 2025 (Wed) 0.23 0.23 0.23 0.23 0
FTSE 100 Latest
Value8,992.12
Change19.48