Get the Stockscreener App
34.24
0.06%
-0.0203
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 February 06, 2025, is $34.24.
- 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 21.79% to $34.24 now.
- The 52-week high stock price for SIMS is $37.76, representing a 10.29% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SIMS is $31.71, indicating a -7.38% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $34.24 | $34.18 | $0.0564 | 535.0 | -0.06% |
| Feb 05, 2025 | $34.26 | $34.26 | $0.0032 | 270.0 | +1.10% |
| Feb 04, 2025 | $33.90 | $33.51 | $0.3901 | 981.0 | +0.73% |
| Feb 03, 2025 | $33.64 | $33.64 | $0.00 | 398.0 | -1.52% |
| Jan 31, 2025 | $34.20 | $34.14 | $0.06 | 2,066.0 | -0.88% |
| Jan 30, 2025 | $34.57 | $34.46 | $0.1138 | 349.0 | +1.33% |
| Jan 29, 2025 | $34.23 | $34.00 | $0.2262 | 1,983.0 | +0.02% |
| Jan 28, 2025 | $34.20 | $33.95 | $0.25 | 653.0 | -0.60% |
| Jan 27, 2025 | $34.24 | $34.19 | $0.05 | 1,201.0 | -2.21% |
| Jan 24, 2025 | $35.07 | $34.97 | $0.0962 | 876.0 | -0.18% |
| Jan 23, 2025 | $35.04 | $34.99 | $0.0484 | 5,222.0 | +0.42% |
| Jan 22, 2025 | $34.98 | $34.89 | $0.0879 | 666.0 | -0.92% |
| Jan 21, 2025 | $35.21 | $35.13 | $0.0844 | 1,151.0 | +1.23% |
| Jan 17, 2025 | $34.79 | $34.79 | $0.00 | 127.0 | +0.17% |
| Jan 16, 2025 | $34.78 | $34.73 | $0.0529 | 900.0 | +0.40% |
| Jan 15, 2025 | $34.83 | $34.55 | $0.28 | 4,633.0 | +0.52% |
| Jan 14, 2025 | $34.41 | $34.40 | $0.0111 | 1,343.0 | +0.38% |
| Jan 13, 2025 | $34.28 | $33.87 | $0.4148 | 2,394.0 | +0.05% |
| Jan 10, 2025 | $34.26 | $34.12 | $0.1429 | 303.0 | -1.52% |
| Jan 08, 2025 | $34.83 | $34.79 | $0.04 | 1,835.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $34.26 | $33.51 | $0.75 | 2,719.0 | +0.24% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):