Historical Stock Prices

SIM 
$11.6
*  
0.15
 negative 
1.28%
Get SIM Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 11.45 11.6 11.45 11.6 4,334
04/16/2014 11.73 11.75 11.7 11.75 4,277
04/15/2014 11.58 11.64 11.5 11.64 6,791
04/14/2014 11.715 11.73 11.58 11.58 9,939
04/11/2014 11.87 11.87 11.5 11.64 5,481
04/10/2014 11.74 11.94 11.74 11.81 16,009
04/09/2014 11.88 11.88 11.56 11.67 6,306
04/08/2014 11.82 12.01 11.8 11.92 10,293
04/07/2014 11.39 11.7 11.39 11.66 39,057
04/04/2014 11.2 11.58 11.2 11.5775 16,293
04/03/2014 11.32 11.32 11.01 11.12 17,443
04/02/2014 11.45 11.45 11.31 11.33 35,146
04/01/2014 11.41 11.51 11.35 11.45 75,910
03/31/2014 11.54 11.54 11.3225 11.43 32,865
03/28/2014 12.06 12.14 11.46 11.52 6,679
03/27/2014 11.38 11.4 11.32 11.39 3,264
03/26/2014 11.5599 11.5599 11.41 11.44 5,876
03/25/2014 11.89 11.89 11.39 11.39 11,123
03/24/2014 11.46 11.8901 11.46 11.74 6,551
03/21/2014 11.34 11.45 11.34 11.37 2,736
03/20/2014 11.36 11.423 11.19 11.24 12,704
03/19/2014 11.58 11.58 11.42 11.42 3,480
03/18/2014 11.15 11.57 11.14 11.57 3,168
03/17/2014 11.12 11.24 11.11 11.11 584
03/14/2014 11.02 11.2 11 11.15 12,165
03/13/2014 10.99 11.14 10.6732 10.91 16,536
03/12/2014 11.09 11.15 11.04 11.13 5,460
03/11/2014 11.31 11.33 11.11 11.15 6,062
03/10/2014 11.32 11.6997 11.09 11.51 11,505
03/07/2014 11.68 11.69 11.43 11.45 4,060
03/06/2014 11.8 11.85 11.55 11.78 6,863
03/05/2014 11.91 11.91 11.73 11.73 2,312
03/04/2014 11.21 11.89 11.21 11.8 9,361
03/03/2014 11.66 12.05 11.01 11.24 14,599
02/28/2014 12 12.2 11.52 12.2 10,318
02/27/2014 11.67 12.1 11.61 12.1 4,002
02/26/2014 12 12.04 11.82 11.9 3,250
02/25/2014 11.73 12.12 11.71 12.11 5,038
02/24/2014 11.74 11.83 11.65 11.65 4,008
02/21/2014 11.88 11.91 11.69 11.69 3,141
02/20/2014 12.09 12.49 11.97 11.97 13,517
02/19/2014 12.59 12.59 12.03 12.26 8,127
02/18/2014 12.54 12.86 12.23 12.78 19,225
02/14/2014 12.06 12.58 12.06 12.41 14,607
02/13/2014 12.15 12.15 11.88 11.95 4,383
02/12/2014 11.85 12.15 11.8 12.14 27,657
02/11/2014 11.25 11.87 11.25 11.78 28,268
02/10/2014 11.2304 11.24 11.1788 11.1788 3,422
02/07/2014 10.99 11.41 10.91 11.36 24,588
02/06/2014 11.02 11.23 10.915 10.92 32,455
02/05/2014 10.98 11.12 10.94 10.94 14,500
02/04/2014 11.15 11.15 10.99 10.99 8,485
02/03/2014 11.07 11.07 10.817 11.06 2,920
01/31/2014 11.1 11.25 11.06 11.09 1,957
01/30/2014 11.3 11.33 11.17 11.18 31,341
01/29/2014 10.94 11.3 10.83 11.3 6,827
01/28/2014 11.39 11.53 11.06 11.08 24,545
01/27/2014 11.13 11.604 11.12 11.45 4,287
01/24/2014 11.58 11.58 11.03 11.19 17,337
01/23/2014 11.74 11.79 11.62 11.68 17,391
01/22/2014 11.8 11.8495 11.63 11.72 12,836
01/21/2014 11.87 11.87 11.64 11.7299 10,972
01/17/2014 11.85 11.95 11.43 11.95 13,093
01/16/2014 11.93 12.08 11.81 11.97 3,935
01/15/2014 12.11 12.11 12 12.08 2,986
01/14/2014 12.13 12.25 12.12 12.12 4,084
01/13/2014 12.47 12.5999 12.05 12.05 10,539
01/10/2014 12.37 12.64 12.32 12.48 13,038
01/09/2014 12.37 12.4599 11.99 12.33 8,724
01/08/2014 12.27 12.5 12.198 12.281 23,629
01/07/2014 12.08 12.43 12.07 12.37 23,356
01/06/2014 11.98 12.26 11.92 11.97 22,558
01/03/2014 12.29 12.33 11.92 11.92 14,981
01/02/2014 12.14 12.305 11.77 11.9 55,166
12/31/2013 12.35 12.535 12.045 12.26 34,972
12/30/2013 12.3 12.6 11.94 12.46 421,628
12/27/2013 12.18 12.4 11.67 12.36 68,990
12/26/2013 12.59 12.62 11.82 11.85 115,997
12/24/2013 12.46 12.64 12.4 12.43 19,355
12/23/2013 12.32 12.51 11.34 12.39 34,847
12/20/2013 12.45 12.4904 11.99 11.99 23,191
12/19/2013 12.53 12.59 12.39 12.41 5,405
12/18/2013 12.3 12.89 12.3 12.57 20,292
12/17/2013 12.44 12.45 12.31 12.35 14,865
12/16/2013 12.3 12.46 12.25 12.37 9,677
12/13/2013 12.1 12.29 12.07 12.26 19,311
12/12/2013 12.01 12.01 10.96 11.75 41,526
12/11/2013 12.06 12.17 12.05 12.14 26,345
12/10/2013 12.5 12.65 12.04 12.1 39,958
12/09/2013 12.01 12.57 11.91 12.53 32,505
12/06/2013 11.7 12.18 11.7 11.98 32,108
12/05/2013 11.2425 11.62 11.2425 11.61 17,974
12/04/2013 11.11 11.27 11.02 11.27 8,085
12/03/2013 10.86 11.25 10.75 11.08 44,227
12/02/2013 11.03 11.03 10.7396 10.88 30,726
11/29/2013 10.9 11.21 10.88 11.1 24,087
11/27/2013 10.94 11.08 10.92 10.97 11,323
11/26/2013 11.07 11.12 10.98 10.98 13,990
11/25/2013 10.79 11.14 10.79 11.08 10,778
11/22/2013 10.63 10.91 10.62 10.83 22,155
11/21/2013 10.76 10.77 10.65 10.72 9,162
11/20/2013 10.86 10.92 10.65 10.79 25,734
11/19/2013 11.13 11.17 10.86 10.9 6,169
11/18/2013 11.17 11.546 11.003 11.21 4,812
11/15/2013 10.87 11.12 10.87 11.11 15,873
11/14/2013 10.95 11.01 10.71 10.88 9,735
11/13/2013 10.46 10.87 10.46 10.87 25,984
11/12/2013 10.99 10.99 10.42 10.5 20,817
11/11/2013 10.93 10.95 10.746 10.82 8,865
11/08/2013 10.85 11.02 10.83 10.92 31,186
11/07/2013 10.81 11.05 10.8 10.83 13,151
11/06/2013 10.69 10.87 10.67 10.85 24,029
11/05/2013 10.99 10.99 10.73 10.73 16,035
11/04/2013 10.99 11.09 10.79 11.07 29,143
11/01/2013 11.07 11.07 10.79 10.83 27,025
10/31/2013 10.99 11.14 10.81 11.13 25,710
10/30/2013 11.32 11.38 11.14 11.17 21,044
10/29/2013 11.27 11.29 11.15 11.26 19,414
10/28/2013 11.06 11.32 10.91 11.3 43,792
10/25/2013 11.11 11.2 10.39 11.2 30,088
10/24/2013 11.17 11.2 10.9 11.15 15,050
10/23/2013 11.42 11.42 11.17 11.23 8,175
10/22/2013 11.31 11.65 11.31 11.5 7,624
10/21/2013 11.74 11.74 11.18 11.25 9,222
10/18/2013 11.87 11.87 11.65 11.76 7,678
10/17/2013 11.48 11.86 11.48 11.77 16,447
10/16/2013 11.8 11.8 11.41 11.41 2,488
10/15/2013 11.95 12.06 11.7 11.7 8,924
10/14/2013 11.97 12.142 11.95 12.12 3,400
10/11/2013 11.63 12.1701 11.63 12.13 6,892
10/10/2013 11.84 12.03 11.65 11.67 9,962
10/09/2013 11.78 11.84 11.54 11.6 10,910
10/08/2013 11.51 11.96 11.51 11.71 16,885
10/07/2013 11.41 11.58 11.41 11.54 3,065
10/04/2013 11.59 11.668 11.5721 11.62 1,447
10/03/2013 11.71 11.71 11.17 11.57 21,448
10/02/2013 11.98 12.02 11.776 11.85 2,567
10/01/2013 11.94 12.13 11.8 12.05 11,514
09/30/2013 11.72 12 11.5737 11.93 10,487
09/27/2013 12 12.08 11.89 11.9 7,533
09/26/2013 12.1 12.29 12.06 12.08 4,066
09/25/2013 12 12 11.7822 12 6,713
09/24/2013 12.03 12.06 11.91 12 18,577
09/23/2013 12.09 12.14 12.07 12.14 3,834
09/20/2013 12.57 12.59 12.15 12.24 4,832
09/19/2013 12.1 12.6 12.1 12.5 14,168
09/18/2013 11.58 12.08 11.39 12.06 52,040
09/17/2013 11.49 11.69 11.49 11.63 14,151
09/16/2013 11.53 11.58 11.25 11.46 3,013
09/13/2013 11.3202 11.62 11.3202 11.48 10,169
09/12/2013 11.603 11.64 11.23 11.38 11,849
09/11/2013 11.66 11.69 11.53 11.6 5,625
09/10/2013 11.38 11.55 11.38 11.48 25,522
09/09/2013 10.88 11.43 10.88 11.38 14,172
09/06/2013 10.66 11.07 10.66 10.76 10,502
09/05/2013 10.53 10.69 10.23 10.62 12,232
09/04/2013 10.45 10.58 10.27 10.43 8,823
09/03/2013 11.07 11.07 10.27 10.51 47,803
08/30/2013 10.85 11.04 10.83 10.92 8,339
08/29/2013 10.62 10.96 10.62 10.77 5,487
08/28/2013 10.53 10.66 10.44 10.5 9,718
08/27/2013 10.59 10.59 10.3 10.54 15,975
08/26/2013 11.21 11.21 10.65 10.71 21,690
08/23/2013 11.12 11.34 11.05 11.15 12,330
08/22/2013 10.98 11.21 10.66 11.1 38,100
08/21/2013 11.55 11.55 10.89 11.01 20,095
08/20/2013 11.69 11.86 11.5 11.56 8,662
08/19/2013 12.06 12.06 11.661 11.69 12,326
08/16/2013 12.3 12.3 11.9501 12.15 15,485
08/15/2013 12.299 12.36 12.26 12.27 3,100
08/14/2013 12.28 12.73 12.25 12.54 8,806
08/13/2013 12.22 12.36 12.08 12.36 16,723
08/12/2013 12.61 12.91 12.22 12.22 36,276
08/09/2013 12.64 12.73 12.6 12.72 2,646
08/08/2013 12.72 12.78 12.5 12.5 5,700
08/07/2013 12.582 12.72 12.55 12.58 6,997
08/06/2013 12.68 12.68 12.41 12.6 3,228
08/05/2013 12.87 12.87 12.65 12.65 1,850
08/02/2013 12.4 12.86 12.37 12.86 9,383
08/01/2013 11.92 12.55 11.78 12.33 18,126
07/31/2013 11.92 11.93 11.5 11.8401 12,749
07/30/2013 12.2 12.2045 11.89 11.96 24,609
07/29/2013 12.36 12.48 12.18 12.2301 5,540
07/26/2013 12.38 12.49 12.13 12.42 9,314
07/25/2013 12.36 12.41 12.07 12.39 10,328
07/24/2013 12.17 12.44 12.06 12.32 11,663
07/23/2013 12.45 12.75 12.12 12.23 16,672
07/22/2013 12.26 12.46 12.13 12.36 4,050
07/19/2013 12.328 12.45 12.26 12.26 3,544
07/18/2013 12.95 13.1572 12.53 12.53 9,324
07/17/2013 12.67 12.97 12.67 12.9 3,985
07/16/2013 12.46 12.63 12.15 12.59 17,799
07/15/2013 12.27 12.64 12.13 12.46 13,214
07/12/2013 12.3 12.45 12.1401 12.24 5,464
07/11/2013 12.29 12.53 12.23 12.24 34,525
07/10/2013 12.35 12.35 12.14 12.14 3,608
07/09/2013 12.64 12.68 12.22 12.32 11,446
07/08/2013 12.91 13.04 12.55 12.55 3,475
07/05/2013 12.62 13 12.48 12.7 5,756
07/03/2013 12.57 12.59 12.42 12.5 2,861
07/02/2013 13.34 13.34 12.36 12.63 17,390
07/01/2013 13.49 13.49 12.81 12.83 16,549
06/28/2013 12.14 13.56 12.06 13.48 39,872
06/27/2013 11.56 12.48 11.56 12.03 60,997
06/26/2013 11.48 11.71 11.45 11.49 23,166
06/25/2013 11.66 11.66 11.45 11.51 18,432
06/24/2013 11.52 11.7 11.31 11.56 14,228
06/21/2013 11.6 12.06 11.38 11.72 20,551
06/20/2013 12.14 12.16 11.32 11.56 26,755
06/19/2013 12.62 12.77 12.26 12.26 15,156
06/18/2013 12.85 12.85 12.68 12.81 12,377
06/17/2013 13.28 13.4 12.93 12.94 28,981
06/14/2013 13.57 13.59 13.1 13.13 15,955
06/13/2013 13.12 13.63 12.97 13.53 27,508
06/12/2013 13.1 13.22 12.86 13.04 39,576
06/11/2013 13 13.32 13 13 25,517
06/10/2013 13.49 13.54 13.02 13.11 12,623
06/07/2013 13.58 13.96 13.2745 13.4 6,849
06/06/2013 13.23 13.6 13.19 13.56 9,468
06/05/2013 13.48 13.93 13.28 13.31 40,737
06/04/2013 13.94 13.98 13.6 13.75 11,449
06/03/2013 13.68 14 13.35 13.89 10,553
05/31/2013 13.44 13.86 13.29 13.67 10,225
05/30/2013 13.48 13.6 13.25 13.47 36,737
05/29/2013 13.61 13.75 13.56 13.56 22,615
05/28/2013 13.79 13.848 13.56 13.63 10,215
05/24/2013 14.1 14.14 13.57 13.67 13,867
05/23/2013 13.69 14.14 13.62 14.05 8,465
05/22/2013 14.48 14.52 13.7 13.71 14,175
05/21/2013 14.09 14.48 13.63 14.35 24,820
05/20/2013 14.22 14.36 13.56 14.21 14,083
05/17/2013 14.3 14.3 13.861 14.18 5,600
05/16/2013 14.4 14.49 14.07 14.33 20,353
05/15/2013 14.42 14.48 14.18 14.37 19,283
05/14/2013 14.13 14.54 13.99 14.46 12,196
05/13/2013 13.97 14.32 13.75 14.2 16,305
05/10/2013 14.197 14.197 14.03 14.03 4,647
05/09/2013 14.26 14.38 14.14 14.14 6,618
05/08/2013 14.02 14.25 13.92 14.25 50,852
05/07/2013 13.87 14.09 13.8 13.85 27,398
05/06/2013 13.9 13.96 13.81 13.9 8,987
05/03/2013 13.72 13.9899 13.71 13.88 9,789
05/02/2013 13.67 13.69 13.31 13.5 16,622
05/01/2013 13.65 13.8399 13 13.2 23,092
04/30/2013 13.75 13.86 13.64 13.72 30,215
04/29/2013 13.5 14.09 13.5 13.78 44,042
04/26/2013 14.1 14.1 13.6 13.6 15,975
04/25/2013 13.96 14.34 13.9 14.01 24,490
04/24/2013 13.74 13.97 13.63 13.91 24,009
04/23/2013 13.85 14.01 13.76 13.85 25,146
04/22/2013 13.96 13.98 13.68 13.81 30,710
04/19/2013 13.55 14 13.395 13.99 47,027
04/18/2013 13.37 13.68 13.36 13.61 22,960
04/17/2013 13.51 13.83 12.7108 13.6 44,047
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?