State Street Spdr S P Kensho Intelligent Structures Etf (SIMS)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 October 14, 2026, is $41.32.

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 56.46% to $41.32 now.
The 52-week high stock price for SIMS is $48.58, representing a 17.56% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for SIMS is $40.00, indicating a -3.19% decrease from the current share price, occurred on November 21, 2025.
The closing price of State Street Spdr S P Kensho Intelligent Structures Etf (SIMS) stock in the beginning of 2025 was $34.39. The stock closed the year at $41.97, a gain of over 22.05% for the year.

The table below shows more information about SIMS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$41.60	$41.18	$0.42	598.0	-2.34%
Oct 13, 2026	$42.33	$42.31	$0.023	434.0	+0.24%
Oct 12, 2026	$42.44	$42.21	$0.23	447.0	-1.12%
Oct 09, 2026	$42.69	$42.49	$0.1981	250.0	+0.77%
Oct 08, 2026	$42.36	$42.16	$0.20	1,537.0	-0.29%
Oct 07, 2026	$42.48	$42.30	$0.1813	977.0	-2.09%
Oct 06, 2026	$43.42	$43.35	$0.07	533.0	+1.11%
Oct 05, 2026	$42.92	$42.56	$0.3553	281.0	+0.12%
Oct 02, 2026	$42.95	$42.86	$0.0866	591.0	+1.26%
Oct 01, 2026	$42.33	$42.02	$0.3085	365.0	+0.68%
Sep 30, 2026	$42.17	$42.04	$0.1256	375.0	-0.32%
Sep 29, 2026	$42.18	$42.18	$0.00	26.00	+0.45%
Sep 28, 2026	$41.99	$41.82	$0.17	1,073.0	-1.76%
Sep 25, 2026	$42.93	$42.60	$0.3302	1,221.0	+1.07%
Sep 24, 2026	$42.29	$42.11	$0.18	396.0	-1.27%
Sep 23, 2026	$43.11	$42.83	$0.2755	1,382.0	-1.31%
Sep 22, 2026	$43.40	$43.37	$0.0349	1,218.0	+0.47%
Sep 21, 2026	$43.20	$43.20	$0.00	22.00	+0.25%
Sep 18, 2026	$43.09	$42.92	$0.1755	701.0	-0.32%
Sep 17, 2026	$43.23	$43.18	$0.049	412.0	+0.88%
Sep 16, 2026	$42.98	$42.85	$0.13	223.0	+0.23%
Sep 15, 2026	$42.88	$42.73	$0.15	471.0	-0.36%

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
Oct, 2026	$43.42	$41.18	$2.24	6,013.0	-1.72%
Sep, 2026	$44.16	$41.82	$2.34	11,185.0	-2.72%
Aug, 2026	$46.52	$43.15	$3.37	8,636.0	-2.58%
Jul, 2026	$47.30	$43.34	$3.95	12,181.0	-5.77%
Jun, 2026	$47.73	$44.31	$3.42	14,455.0	+1.22%
May, 2026	$47.11	$44.27	$2.84	13,027.0	-0.56%
Apr, 2026	$46.77	$42.15	$4.62	13,667.0	+11.17%
Mar, 2026	$45.07	$40.77	$4.30	14,211.0	-6.69%
Feb, 2026	$46.23	$43.87	$2.36	13,201.0	+2.14%
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%