Get the Stockscreener App
43.72
4.21%
-1.921
After Hours:
43.94
0.221
+0.51%
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 December 12, 2025, is $43.72.
- 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 65.54% to $43.72 now.
- The 52-week high stock price for SIMS is $48.58, representing a 11.11% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for SIMS is $26.41, indicating a -39.59% 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 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $44.22 | $43.72 | $0.5027 | 1,111.0 | -4.21% |
| Dec 11, 2025 | $45.64 | $44.93 | $0.7096 | 3,143.0 | +2.38% |
| Dec 10, 2025 | $44.80 | $43.83 | $0.975 | 1,768.0 | +0.59% |
| Dec 09, 2025 | $44.32 | $44.32 | $0.00 | 383.0 | -0.10% |
| Dec 08, 2025 | $45.13 | $44.30 | $0.826 | 1,182.0 | -1.49% |
| Dec 05, 2025 | $45.05 | $44.84 | $0.21 | 1,303.0 | -0.10% |
| Dec 04, 2025 | $45.08 | $45.08 | $0.00 | 157.0 | +3.41% |
| Dec 03, 2025 | $43.66 | $43.06 | $0.60 | 1,270.0 | +0.75% |
| Dec 02, 2025 | $43.55 | $43.13 | $0.42 | 1,698.0 | +1.25% |
| Dec 01, 2025 | $43.15 | $42.73 | $0.4163 | 223.0 | -1.77% |
| Nov 28, 2025 | $43.50 | $43.25 | $0.2543 | 354.0 | +1.52% |
| Nov 26, 2025 | $42.85 | $42.21 | $0.6422 | 1,012.0 | +2.17% |
| Nov 25, 2025 | $42.05 | $41.40 | $0.65 | 630.0 | +1.48% |
| Nov 24, 2025 | $41.43 | $40.86 | $0.57 | 2,027.0 | +1.61% |
| Nov 21, 2025 | $40.75 | $40.00 | $0.75 | 1,073.0 | +1.10% |
| Nov 20, 2025 | $41.81 | $40.24 | $1.57 | 964.0 | -4.18% |
| Nov 19, 2025 | $42.45 | $41.99 | $0.46 | 665.0 | +0.33% |
| Nov 18, 2025 | $42.35 | $41.38 | $0.97 | 3,255.0 | -0.44% |
| Nov 17, 2025 | $42.70 | $42.04 | $0.6642 | 1,479.0 | -2.72% |
| Nov 14, 2025 | $43.73 | $42.18 | $1.55 | 5,500.0 | +1.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.64 | $42.73 | $2.91 | 13,349.0 | +0.49% |
| 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% |
State Street 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):