Sims Ltd (OP: SMSMY )
7.000
-0.084
(-1.19%)
Streaming Delayed Price
Updated: 11:15 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 8.100 | 8.100 | 7.895 | 7.895 | 997 | -0.11(-1.31%) |
| Oct 28, 2022 | 8.010 | 8.010 | 8.000 | 8.000 | 508 | -0.52(-6.10%) |
| Oct 27, 2022 | 8.520 | 8.520 | 8.520 | 8.520 | 192 | +0.20(+2.34%) |
| Oct 26, 2022 | 7.989 | 8.325 | 7.989 | 8.325 | 941 | +0.50(+6.36%) |
| Oct 20, 2022 | 7.827 | 5 | -0.53(-6.37%) | |||
| Oct 19, 2022 | 8.360 | 8.360 | 8.360 | 8.360 | 108 | +0.14(+1.70%) |
| Oct 18, 2022 | 8.230 | 8.230 | 8.220 | 8.220 | 404 | +0.00(+0.00%) |
| Oct 17, 2022 | 8.290 | 8.350 | 8.220 | 8.220 | 25,378 | +0.12(+1.48%) |
| Oct 14, 2022 | 8.100 | 8.100 | 8.100 | 8.100 | 512 | +0.04(+0.50%) |
| Oct 11, 2022 | 8.060 | 0 | -0.33(-3.94%) | |||
| Oct 10, 2022 | 8.390 | 8.390 | 8.390 | 8.390 | 601 | +0.18(+2.13%) |
| Oct 07, 2022 | 8.215 | 8.400 | 8.215 | 8.215 | 1,129 | -0.29(-3.47%) |
| Oct 06, 2022 | 8.510 | 8.510 | 8.510 | 8.510 | 1,029 | +0.11(+1.31%) |
| Oct 05, 2022 | 8.040 | 8.440 | 8.040 | 8.400 | 1,098 | -0.02(-0.24%) |
| Oct 04, 2022 | 8.420 | 8.420 | 8.420 | 8.420 | 271 | -0.17(-1.98%) |
| Oct 03, 2022 | 8.590 | 8.590 | 8.590 | 8.590 | 327 | -0.18(-2.05%) |
| Sep 30, 2022 | 8.900 | 8.900 | 8.770 | 8.770 | 850 | -0.19(-2.12%) |
| Sep 28, 2022 | 8.960 | 96 | -0.20(-2.18%) | |||
| Sep 27, 2022 | 9.200 | 9.200 | 9.160 | 9.160 | 928 | +0.04(+0.44%) |
| Sep 23, 2022 | 9.120 | 44 | -0.88(-8.80%) | |||
| Sep 20, 2022 | 10.00 | 12 | +0.68(+7.30%) | |||
| Sep 19, 2022 | 9.320 | 9.320 | 9.320 | 9.320 | 1,464 | -0.48(-4.90%) |
| Sep 12, 2022 | 9.800 | 84 | -0.57(-5.50%) | |||
| Sep 09, 2022 | 10.36 | 10.37 | 10.36 | 10.37 | 402 | +0.67(+6.91%) |
| Sep 02, 2022 | 9.700 | 77 | -0.46(-4.53%) | |||
| Sep 01, 2022 | 10.59 | 10.59 | 10.16 | 10.16 | 543 | -0.44(-4.15%) |
| Aug 31, 2022 | 10.59 | 10.60 | 10.59 | 10.60 | 526 | +0.01(+0.09%) |
| Aug 30, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 100 | -0.67(-5.95%) |
| Aug 26, 2022 | 11.26 | 246 | +0.38(+3.54%) | |||
| Aug 25, 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 370 | -0.04(-0.41%) |
| Aug 18, 2022 | 10.92 | 0 | +0.37(+3.51%) | |||
| Aug 10, 2022 | 10.55 | 20 | -0.41(-3.74%) | |||
| Aug 09, 2022 | 10.96 | 10.96 | 10.85 | 10.96 | 347 | +0.71(+6.93%) |
| Aug 02, 2022 | 10.25 | 10 | -0.10(-0.97%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
