SIMG

Historical Stock Prices

$7.26
*  
0.03
0.41%
Get SIMG Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading SIMG now
Exchange: NASDAQ
Industry: Capital Goods
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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 7.27 7.28 7.26 7.26 3,259,191
01/29/2015 7.27 7.29 7.26 7.29 8,348,305
01/28/2015 7.28 7.29 7.26 7.28 6,585,106
01/27/2015 7.25 7.3 7.25 7.29 33,072,000
01/26/2015 5.84 5.96 5.77 5.9 489,745
01/23/2015 5.96 5.99 5.84 5.88 502,741
01/22/2015 5.81 6 5.68 5.98 547,514
01/21/2015 5.84 5.9 5.735 5.8 449,402
01/20/2015 5.89 5.96 5.77 5.83 374,182
01/16/2015 5.86 5.9699 5.77 5.89 631,155
01/15/2015 5.88 5.91 5.77 5.89 603,438
01/14/2015 5.9 5.97 5.71 5.83 626,196
01/13/2015 6.1 6.28 5.89 6 740,847
01/12/2015 6.15 6.27 6.01 6.07 793,423
01/09/2015 5.85 6.47 5.73 6.23 2,537,806
01/08/2015 5.84 5.895 5.74 5.83 1,047,604
01/07/2015 5.64 5.85 5.63 5.77 747,141
01/06/2015 5.94 5.95 5.55 5.61 1,167,063
01/05/2015 5.51 5.645 5.455 5.52 880,431
01/02/2015 5.55 5.65 5.445 5.495 671,185
12/31/2014 5.47 5.63 5.43 5.52 737,131
12/30/2014 5.4 5.48 5.27 5.43 471,233
12/29/2014 5.39 5.425 5.321 5.38 593,023
12/26/2014 5.29 5.41 5.26 5.38 505,376
12/24/2014 5.37 5.44 5.31 5.31 387,486
12/23/2014 5.28 5.42 5.19 5.38 1,007,679
12/22/2014 5.27 5.43 5.13 5.25 1,191,099
12/19/2014 4.91 5.24 4.83 5.19 2,412,998
12/18/2014 5.01 5.34 4.77 4.9 5,486,405
12/17/2014 6.63 6.75 6.57 6.74 517,715
12/16/2014 6.75 6.85 6.6 6.63 846,860
12/15/2014 6.8 6.92 6.67 6.74 696,258
12/12/2014 6.73 6.91 6.7 6.76 532,212
12/11/2014 7.04 7.08 6.82 6.86 813,944
12/10/2014 7.25 7.26 6.92 6.96 1,175,884
12/09/2014 6.7 7.33 6.62 7.32 1,542,375
12/08/2014 6.68 6.97 6.67 6.79 912,679
12/05/2014 6.49 6.97 6.49 6.9 2,577,099
12/04/2014 5.95 6.1 5.89 5.99 679,705
12/03/2014 5.72 6.01 5.72 5.97 438,248
12/02/2014 5.66 5.85 5.66 5.73 586,986
12/01/2014 5.49 5.71 5.4 5.68 518,232
11/28/2014 5.58 5.7 5.52 5.53 464,585
11/26/2014 5.59 5.65 5.53 5.6 383,032
11/25/2014 5.6 5.67 5.57 5.59 408,231
11/24/2014 5.6 5.66 5.55 5.61 365,131
11/21/2014 5.56 5.69 5.4 5.6 725,792
11/20/2014 5.33 5.51 5.32 5.49 457,368
11/19/2014 5.46 5.47 5.35 5.37 377,451
11/18/2014 5.4 5.4984 5.32 5.45 387,472
11/17/2014 5.45 5.48 5.34 5.4 393,628
11/14/2014 5.43 5.53 5.36 5.48 644,457
11/13/2014 5.49 5.59 5.41 5.42 489,708
11/12/2014 5.42 5.64 5.41 5.51 448,091
11/11/2014 5.4 5.519 5.39 5.44 668,336
11/10/2014 5.35 5.61 5.31 5.6 907,994
11/07/2014 5.37 5.45 5.3 5.34 424,048
11/06/2014 5.28 5.36 5.2 5.34 492,834
11/05/2014 5.3 5.31 5.18 5.29 568,576
11/04/2014 5.19 5.3175 5.19 5.27 354,351
11/03/2014 5.37 5.48 5.18 5.22 735,460
10/31/2014 5.1 5.48 4.9 5.36 1,649,105
10/30/2014 4.7 4.72 4.46 4.59 733,814
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 Brokers before you trade

Want to trade FX?