Get the Stockscreener App
36.84
2.61%
0.965
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 November 21, 2024, is $36.84.
- 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 31.06% to $36.84 now.
- The 52-week high stock price for SIMS is $37.45, representing a 1.66% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for SIMS is $31.26, indicating a -15.15% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Spdr S P Kensho Intelligent Structures Etf (SIMS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $36.42 | $36.35 | $0.0704 | 335.0 | +1.32% |
| Nov 20, 2024 | $35.88 | $35.70 | $0.175 | 3,278.0 | +0.38% |
| Nov 19, 2024 | $35.74 | $35.69 | $0.0495 | 341.0 | +0.79% |
| Nov 18, 2024 | $35.83 | $35.31 | $0.52 | 2,785.0 | +0.26% |
| Nov 15, 2024 | $35.37 | $35.25 | $0.1178 | 1,736.0 | +0.10% |
| Nov 14, 2024 | $35.78 | $35.33 | $0.4464 | 2,751.0 | -1.71% |
| Nov 13, 2024 | $36.34 | $35.95 | $0.3888 | 1,222.0 | +0.16% |
| Nov 12, 2024 | $35.89 | $35.78 | $0.109 | 1,044.0 | -1.96% |
| Nov 11, 2024 | $36.63 | $36.58 | $0.05 | 2,022.0 | +0.71% |
| Nov 08, 2024 | $36.35 | $36.09 | $0.2575 | 1,526.0 | +0.20% |
| Nov 07, 2024 | $36.49 | $36.26 | $0.234 | 677.0 | -0.08% |
| Nov 06, 2024 | $36.30 | $36.28 | $0.0239 | 518.0 | +1.58% |
| Nov 05, 2024 | $35.74 | $35.19 | $0.5495 | 632.0 | +2.34% |
| Nov 04, 2024 | $35.09 | $34.92 | $0.1687 | 574.0 | +0.49% |
| Nov 01, 2024 | $34.90 | $34.67 | $0.23 | 1,194.0 | +0.45% |
| Oct 31, 2024 | $34.86 | $34.59 | $0.2653 | 721.0 | -2.03% |
| Oct 30, 2024 | $35.54 | $35.31 | $0.227 | 1,456.0 | -0.37% |
| Oct 29, 2024 | $35.44 | $35.28 | $0.1638 | 316.0 | -0.33% |
| Oct 28, 2024 | $35.68 | $35.56 | $0.12 | 1,991.0 | +0.31% |
| Oct 25, 2024 | $35.76 | $35.45 | $0.3087 | 613.0 | -0.01% |
| Oct 24, 2024 | $35.45 | $35.16 | $0.2947 | 301.0 | +1.17% |
| Oct 23, 2024 | $35.04 | $35.04 | $0.00 | 35.00 | -1.31% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $36.63 | $34.67 | $1.96 | 20,970.0 | +5.07% |
| 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% |
Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $37.80 | $35.96 | $1.84 | 13,283.0 | +0.00% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):