Sonics & Materials Inc. (SIMA)
NASDAQ: SIMA
· Real-Time Price · USD
10.44
-0.01 (-0.10%)
At close: Aug 19, 2025, 1:55 PM
10.44
0.00%
After-hours: Aug 19, 2025, 04:00 PM EDT
SIMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% | 1,970 |
| Aug 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.00% | 0 |
| Aug 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 6,838 |
| Aug 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% | 1,100 |
| Aug 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | 6,100 |
| Aug 11, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.00% | 473,100 |
| Aug 8, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | 801,401 |
| Aug 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | 0 |
| Aug 6, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 346 |
| Aug 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 1,011 |
| Aug 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.00% | 0 |
| Aug 1, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% | 2,100 |
| Jul 31, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% | 3,525 |
| Jul 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.00% | 4 |
| Jul 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.00% | 0 |
| Jul 28, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.00% | 0 |
| Jul 25, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 826 |
| Jul 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.00% | 0 |
| Jul 23, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.19% | 49,300 |
| Jul 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.00% | 0 |