Get the Stockscreener App
28.64
1.03%
0.2914
After Hours:
28.45
-0.1852
-0.65%
Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Price History
The historical daily chart and data for Spdr S P Kensho Intelligent Structures Etf stock (SIMS), show that the latest closing stock price as of April 17, 2025, is $28.64.
- Spdr S P Kensho Intelligent Structures Etf all-time high stock price is $38.18, occurred on July 31, 2023.
- The lowest Spdr S P Kensho Intelligent Structures Etf stock price recorded was $26.41 on April 08, 2025. Since then, Spdr S P Kensho Intelligent Structures Etf's stock price has risen over 8.43% to $28.64 now.
- The 52-week high stock price for SIMS is $37.76, representing a 31.87% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SIMS is $26.41, indicating a -7.77% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Spdr S P Kensho Intelligent Structures Etf (SIMS) stock in the beginning of 2024 was $37.80. The stock closed the year at $36.13, a loss of over -4.42% for the year.
The table below shows more information about SIMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $28.64 | $28.45 | $0.1852 | 172.0 | +1.03% |
| Apr 16, 2025 | $28.54 | $28.20 | $0.34 | 391.0 | -0.93% |
| Apr 15, 2025 | $28.80 | $28.61 | $0.1894 | 1,776.0 | -0.32% |
| Apr 14, 2025 | $28.79 | $28.70 | $0.0872 | 358.0 | +0.98% |
| Apr 11, 2025 | $28.42 | $27.64 | $0.783 | 530.0 | +1.98% |
| Apr 10, 2025 | $28.42 | $27.33 | $1.09 | 3,187.0 | -4.44% |
| Apr 09, 2025 | $29.17 | $26.58 | $2.59 | 4,150.0 | +9.22% |
| Apr 08, 2025 | $27.94 | $26.41 | $1.53 | 3,949.0 | -3.33% |
| Apr 07, 2025 | $28.10 | $26.68 | $1.42 | 2,464.0 | -0.56% |
| Apr 04, 2025 | $28.37 | $27.37 | $1.00 | 2,454.0 | -5.32% |
| Apr 03, 2025 | $30.08 | $29.34 | $0.7377 | 876.0 | -6.84% |
| Apr 02, 2025 | $31.50 | $31.10 | $0.3951 | 450.0 | +1.33% |
| Apr 01, 2025 | $31.08 | $30.56 | $0.5224 | 637.0 | +0.46% |
| Mar 31, 2025 | $30.94 | $30.91 | $0.0314 | 485.0 | -0.27% |
| Mar 28, 2025 | $31.02 | $31.02 | $0.00 | 227.0 | -2.68% |
| Mar 27, 2025 | $31.98 | $31.86 | $0.115 | 4,944.0 | -0.51% |
| Mar 26, 2025 | $32.04 | $31.89 | $0.1501 | 657.0 | -1.01% |
| Mar 25, 2025 | $32.52 | $32.37 | $0.1515 | 2,479.0 | +0.07% |
| Mar 24, 2025 | $32.44 | $32.27 | $0.1699 | 2,220.0 | +1.75% |
Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Kensho Intelligent Structures Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SIMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Kensho Intelligent Structures Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $31.50 | $26.41 | $5.09 | 21,566.0 | -7.45% |
| Mar, 2025 | $33.00 | $30.76 | $2.24 | 28,111.0 | -6.05% |
| Feb, 2025 | $34.44 | $32.59 | $1.85 | 19,679.0 | -3.58% |
| Jan, 2025 | $35.31 | $33.87 | $1.44 | 31,109.0 | -0.04% |
Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.76 | $33.95 | $3.81 | 30,218.0 | -8.21% |
| Nov, 2024 | $37.64 | $34.67 | $2.97 | 37,178.0 | +7.86% |
| Oct, 2024 | $36.44 | $34.05 | $2.39 | 19,690.0 | +0.30% |
| Sep, 2024 | $34.71 | $32.10 | $2.61 | 28,955.0 | -0.94% |
| Aug, 2024 | $35.36 | $32.09 | $3.27 | 42,952.0 | -3.50% |
| Jul, 2024 | $37.45 | $32.57 | $4.88 | 86,238.0 | +8.43% |
| Jun, 2024 | $35.15 | $32.91 | $2.24 | 63,816.0 | -4.69% |
| May, 2024 | $35.87 | $32.64 | $3.23 | 132,760.0 | +6.47% |
| Apr, 2024 | $34.74 | $31.71 | $3.03 | 131,319.0 | -5.39% |
| Mar, 2024 | $34.78 | $33.02 | $1.76 | 70,033.0 | +1.24% |
| Feb, 2024 | $34.69 | $31.64 | $3.05 | 56,721.0 | +7.30% |
| Jan, 2024 | $34.31 | $31.26 | $3.05 | 84,048.0 | -7.70% |
Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.13 | $32.38 | $2.75 | 70,489.0 | +7.56% |
| Nov, 2023 | $32.44 | $28.45 | $3.99 | 100,894.0 | +12.68% |
| Oct, 2023 | $32.02 | $28.11 | $3.91 | 47,748.0 | -10.38% |
| Sep, 2023 | $34.92 | $31.59 | $3.32 | 19,506.0 | -8.20% |
| Aug, 2023 | $38.03 | $33.57 | $4.46 | 25,857.0 | -9.04% |
| Jul, 2023 | $38.18 | $34.58 | $3.60 | 31,595.0 | +5.97% |
| Jun, 2023 | $36.22 | $32.93 | $3.29 | 32,235.0 | +9.15% |
| May, 2023 | $33.91 | $31.95 | $1.96 | 121,909.0 | +1.50% |
| Apr, 2023 | $34.61 | $31.55 | $3.06 | 29,415.0 | -6.25% |
| Mar, 2023 | $34.63 | $32.35 | $2.28 | 21,236.0 | +0.00% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):