Get the Stockscreener App
45.14
1.40%
0.6234
State Street Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Price History
The historical daily chart and data for State Street Spdr S P Kensho Intelligent Structures Etf stock (SIMS), show that the latest closing stock price as of February 13, 2026, is $45.14.
- State Street Spdr S P Kensho Intelligent Structures Etf all-time high stock price is $48.58, occurred on October 29, 2025.
- The lowest State Street Spdr S P Kensho Intelligent Structures Etf stock price recorded was $26.41 on April 08, 2025. Since then, State Street Spdr S P Kensho Intelligent Structures Etf's stock price has risen over 70.93% to $45.14 now.
- The 52-week high stock price for SIMS is $48.58, representing a 7.60% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SIMS is $26.41, indicating a -41.50% decrease from the current share price, occurred on April 08, 2025.
- The closing price of State Street Spdr S P Kensho Intelligent Structures Etf (SIMS) stock in the beginning of 2025 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 13, 2026 | $45.40 | $45.14 | $0.2566 | 1,606.0 | +1.40% |
| Feb 12, 2026 | $44.59 | $44.36 | $0.2301 | 1,276.0 | -2.47% |
| Feb 11, 2026 | $46.23 | $45.59 | $0.645 | 562.0 | +0.03% |
| Feb 10, 2026 | $45.78 | $45.63 | $0.155 | 482.0 | -0.40% |
| Feb 09, 2026 | $45.81 | $45.57 | $0.2403 | 1,360.0 | +0.87% |
| Feb 06, 2026 | $45.42 | $45.25 | $0.1662 | 664.0 | +3.30% |
| Feb 05, 2026 | $44.46 | $43.87 | $0.59 | 1,255.0 | -2.27% |
| Feb 04, 2026 | $45.03 | $44.56 | $0.47 | 1,605.0 | +0.99% |
| Feb 03, 2026 | $44.54 | $44.54 | $0.00 | 145.0 | +0.06% |
| Feb 02, 2026 | $44.51 | $43.88 | $0.6317 | 172.0 | +0.84% |
| Jan 30, 2026 | $44.14 | $44.14 | $0.00 | 430.0 | -1.40% |
| Jan 29, 2026 | $44.77 | $44.77 | $0.00 | 101.0 | -0.14% |
| Jan 28, 2026 | $44.88 | $44.67 | $0.21 | 469.0 | +0.23% |
| Jan 27, 2026 | $44.73 | $44.58 | $0.1441 | 785.0 | +0.30% |
| Jan 26, 2026 | $44.75 | $44.59 | $0.1583 | 491.0 | -0.44% |
| Jan 23, 2026 | $44.79 | $44.79 | $0.00 | 41.00 | -1.26% |
| Jan 22, 2026 | $45.52 | $45.36 | $0.1602 | 496.0 | +0.81% |
| Jan 21, 2026 | $44.99 | $44.64 | $0.3541 | 1,118.0 | +1.81% |
| Jan 20, 2026 | $44.59 | $44.19 | $0.3921 | 869.0 | -2.05% |
| Jan 16, 2026 | $45.12 | $44.99 | $0.1276 | 1,209.0 | +0.44% |
| Jan 15, 2026 | $44.92 | $44.77 | $0.1504 | 404.0 | +1.18% |
State Street 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 State Street 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 State Street Spdr S P Kensho Intelligent Structures Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $46.23 | $43.87 | $2.36 | 10,733.0 | +2.27% |
| Jan, 2026 | $45.52 | $42.48 | $3.04 | 24,100.0 | +5.18% |
State Street Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.64 | $41.44 | $4.20 | 25,720.0 | -2.65% |
| Nov, 2025 | $47.88 | $40.00 | $7.88 | 55,129.0 | -8.08% |
| Oct, 2025 | $48.58 | $42.33 | $6.25 | 68,282.0 | +11.50% |
| Sep, 2025 | $43.13 | $38.83 | $4.30 | 34,121.0 | +7.57% |
| Aug, 2025 | $39.99 | $36.67 | $3.32 | 28,921.0 | +4.74% |
| Jul, 2025 | $37.91 | $35.17 | $2.74 | 13,805.0 | +6.38% |
| Jun, 2025 | $35.57 | $33.20 | $2.37 | 15,904.0 | +6.28% |
| May, 2025 | $34.17 | $30.63 | $3.54 | 22,739.0 | +9.25% |
| Apr, 2025 | $31.50 | $26.41 | $5.09 | 35,893.0 | -1.42% |
| 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% |
State Street 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% |
0.74%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):