SPDR S&P Kensho Intellige... (SIMS)
AMEX: SIMS
· Real-Time Price · USD
39.88
-0.03 (-0.07%)
At close: Sep 08, 2025, 12:17 PM
SIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.00 | 40.00 | 39.43 | 39.91 | 39.91 | 0.91% | 1,622 |
| Sep 4, 2025 | 39.32 | 39.55 | 39.32 | 39.55 | 39.55 | 1.23% | 739 |
| Sep 3, 2025 | 39.04 | 39.19 | 38.95 | 39.07 | 39.07 | -0.13% | 1,000 |
| Sep 2, 2025 | 38.89 | 39.12 | 38.83 | 39.12 | 39.12 | -0.86% | 1,435 |
| Aug 29, 2025 | 39.49 | 39.49 | 39.44 | 39.46 | 39.46 | -1.33% | 1,200 |
| Aug 28, 2025 | 39.83 | 39.99 | 39.83 | 39.99 | 39.99 | 0.50% | 2,600 |
| Aug 27, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.20% | 202 |
| Aug 26, 2025 | 39.60 | 39.71 | 39.60 | 39.71 | 39.71 | 0.33% | 200 |
| Aug 25, 2025 | 39.58 | 39.61 | 39.54 | 39.58 | 39.58 | -0.43% | 600 |
| Aug 22, 2025 | 39.44 | 39.75 | 39.44 | 39.75 | 39.75 | 3.92% | 1,000 |
| Aug 21, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.60% | 100 |
| Aug 20, 2025 | 38.28 | 38.48 | 38.28 | 38.48 | 38.48 | -0.57% | 1,200 |
| Aug 19, 2025 | 38.97 | 38.97 | 38.65 | 38.70 | 38.70 | -0.54% | 800 |
| Aug 18, 2025 | 38.72 | 38.91 | 38.72 | 38.91 | 38.91 | 1.46% | 749 |
| Aug 15, 2025 | 38.56 | 38.56 | 38.35 | 38.35 | 38.35 | -0.18% | 800 |
| Aug 14, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -1.36% | 200 |
| Aug 13, 2025 | 38.64 | 38.95 | 38.52 | 38.95 | 38.95 | 2.12% | 14,027 |
| Aug 12, 2025 | 37.50 | 38.14 | 37.50 | 38.14 | 38.14 | 2.33% | 216 |
| Aug 11, 2025 | 37.25 | 37.27 | 37.25 | 37.27 | 37.27 | -0.35% | 400 |
| Aug 8, 2025 | 37.54 | 37.54 | 37.40 | 37.40 | 37.40 | 0.29% | 700 |