Get the Stockscreener App
31.24
0.61%
-0.1915
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 March 12, 2025, is $31.24.
- 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 $28.11 on October 30, 2023. Since then, Spdr S P Kensho Intelligent Structures Etf's stock price has risen over 11.13% to $31.24 now.
- The 52-week high stock price for SIMS is $37.76, representing a 20.88% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SIMS is $31.24, indicating a 0.00% decrease from the current share price, occurred on March 12, 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $31.48 | $31.24 | $0.2423 | 659.0 | -0.61% |
| Mar 11, 2025 | $31.43 | $31.43 | $0.00 | 318.0 | -0.44% |
| Mar 10, 2025 | $31.76 | $31.57 | $0.1925 | 1,072.0 | -2.05% |
| Mar 07, 2025 | $32.23 | $31.57 | $0.6571 | 949.0 | +1.13% |
| Mar 06, 2025 | $32.15 | $31.75 | $0.40 | 4,101.0 | -1.29% |
| Mar 05, 2025 | $32.30 | $32.10 | $0.2049 | 699.0 | +2.05% |
| Mar 04, 2025 | $31.63 | $31.63 | $0.00 | 63.00 | -0.74% |
| Mar 03, 2025 | $33.00 | $31.87 | $1.13 | 1,229.0 | -3.23% |
| Feb 28, 2025 | $32.93 | $32.77 | $0.1633 | 555.0 | +1.05% |
| Feb 27, 2025 | $33.08 | $32.59 | $0.488 | 1,240.0 | -1.23% |
| Feb 26, 2025 | $33.33 | $33.00 | $0.3335 | 1,023.0 | +0.13% |
| Feb 25, 2025 | $33.01 | $32.93 | $0.08 | 1,213.0 | -0.36% |
| Feb 24, 2025 | $33.62 | $33.07 | $0.5494 | 1,222.0 | -0.93% |
| Feb 21, 2025 | $33.74 | $33.38 | $0.3629 | 371.0 | -1.71% |
| Feb 20, 2025 | $34.44 | $33.96 | $0.48 | 1,040.0 | -0.89% |
| Feb 19, 2025 | $34.32 | $34.13 | $0.19 | 3,114.0 | +0.06% |
| Feb 18, 2025 | $34.26 | $34.24 | $0.0163 | 240.0 | +0.30% |
| Feb 14, 2025 | $34.20 | $34.12 | $0.08 | 2,531.0 | +0.54% |
| Feb 13, 2025 | $33.96 | $33.74 | $0.2175 | 1,060.0 | +1.28% |
| Feb 12, 2025 | $33.53 | $33.37 | $0.1576 | 226.0 | -0.41% |
| Feb 11, 2025 | $33.69 | $33.65 | $0.04 | 2,365.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $33.00 | $31.24 | $1.76 | 9,749.0 | -5.15% |
| 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% |
0.45%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):