Get the Stockscreener App
34.93
1.60%
0.5488
After Hours:
34.91
-0.0241
-0.07%
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 January 03, 2025, is $34.93.
- 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 24.28% to $34.93 now.
- The 52-week high stock price for SIMS is $37.76, representing a 8.09% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SIMS is $31.26, indicating a -10.52% 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 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $34.93 | $34.72 | $0.214 | 981.0 | +1.60% |
| Jan 02, 2025 | $34.72 | $34.25 | $0.4702 | 2,480.0 | +0.63% |
| Dec 31, 2024 | $34.35 | $34.16 | $0.19 | 2,084.0 | -0.24% |
| Dec 30, 2024 | $34.38 | $33.95 | $0.4326 | 5,102.0 | -1.03% |
| Dec 27, 2024 | $34.61 | $34.49 | $0.1153 | 906.0 | -1.24% |
| Dec 26, 2024 | $35.08 | $34.99 | $0.09 | 871.0 | +0.72% |
| Dec 24, 2024 | $34.79 | $34.79 | $0.00 | 42.00 | +0.66% |
| Dec 23, 2024 | $34.56 | $34.49 | $0.079 | 4,385.0 | -0.24% |
| Dec 20, 2024 | $34.65 | $34.65 | $0.00 | 76.00 | +1.16% |
| Dec 19, 2024 | $34.25 | $33.96 | $0.2899 | 8,351.0 | -1.04% |
| Dec 18, 2024 | $36.03 | $34.61 | $1.42 | 1,000.0 | -3.21% |
| Dec 17, 2024 | $36.18 | $35.69 | $0.49 | 1,889.0 | -2.46% |
| Dec 16, 2024 | $36.67 | $36.43 | $0.245 | 1,121.0 | +0.43% |
| Dec 13, 2024 | $36.74 | $36.46 | $0.28 | 586.0 | -0.75% |
| Dec 12, 2024 | $36.96 | $36.78 | $0.1826 | 723.0 | -1.03% |
| Dec 11, 2024 | $37.24 | $37.16 | $0.08 | 1,091.0 | +0.19% |
| Dec 10, 2024 | $37.34 | $37.09 | $0.2511 | 368.0 | -1.20% |
| Dec 09, 2024 | $37.76 | $37.47 | $0.29 | 676.0 | +0.59% |
| Dec 06, 2024 | $37.32 | $37.17 | $0.151 | 433.0 | +0.28% |
| Dec 05, 2024 | $37.53 | $37.22 | $0.312 | 790.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $34.93 | $34.25 | $0.6841 | 4,442.0 | +2.24% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):