Nasdaq · SIMAU · stock
SIM Acquisition Corp. I (SIMAU) stock price history
Every Nasdaq trading session of SIM Acquisition Corp. I from Jul 10, 2024 to Sep 25, 2026: 556 daily bars, adjusted for splits and dividends, with minute bars from Jul 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SIMAU adjusted close, 2024 to 2026
- $17.00
- All time high, 2026
- $17.99
- 52 week high, $10.60 low
- 556
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SIMAU key facts
- SIM Acquisition Corp. I (SIMAU) closed at $11.25 on Sep 25, 2026 on Nasdaq.
- SIMAU's all time high close is $17.00, set on Jun 1, 2026; its all time low close is $9.95 on Jul 16, 2024.
- SIMAU's 52 week range is $10.60 to $17.99.
- SIMAU returned +5.2% over the year to Sep 25, 2026.
- Since Jul 10, 2024 SIMAU returned +13%, +5.6% a year compounded.
- SIMAU's deepest drawdown was -36.2% from Jun 8, 2026 to Aug 10, 2026.
- DataCedar holds 556 daily sessions of SIMAU history from Jul 10, 2024 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIMAU price chart, 2024 to 2026
SIMAU returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +0.7% |
| 6 months | +4.3% |
| Year to date | +4.2% |
| 1 year | +5.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 10, 2024 | +12.7% |
| Compound annual growth, 2.2 years | +5.6% |
SIMAU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.00 on Jun 1, 2026
- All time low close
- $9.95 on Jul 16, 2024
- 52 week high
- $17.99 on Jun 1, 2026
- 52 week low
- $10.60 on Oct 15, 2025
- Deepest drawdown
- -36.2% from Jun 8, 2026 to Aug 10, 2026, not yet recovered
- Best single session
- +32.9% on May 28, 2026
- Worst single session
- -22.1% on Jun 3, 2026
- Volatility, 1 year annualised
- 59.8%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2025, +7%
SIMAU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 10, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.89 | $17.99 | $10.68 | $11.25 | +4.2% | 133K | 184 |
| 2025 | $10.08 | $10.80 | $10.08 | $10.80 | +7.1% | 120.4K | 250 |
| 2024 | $9.98 | $11.91 | $9.95 | $10.08 | n/a | 18.8M | 122 |
SIMAU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.25 | +2.9% |
| August 2026 | $10.93 | +0.3% |
| July 2026 | $10.90 | -0.3% |
| June 2026 | $10.93 | -20.2% |
| May 2026 | $13.70 | +27.0% |
| April 2026 | $10.79 | 0.0% |
| March 2026 | $10.79 | 0.0% |
| February 2026 | $10.79 | 0.0% |
| January 2026 | $10.79 | -0.1% |
| December 2025 | $10.80 | 0.0% |
| November 2025 | $10.80 | 0.0% |
| October 2025 | $10.80 | +1.0% |
About the SIMAU data
Daily bars. 556 sessions from Jul 10, 2024 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 17, 2026 forward, most recent session Aug 17, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SIMAU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SIMAU share price history
