Sims Limited (OP: SMUPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2022 | 16.15 | 0 | +1.15(+7.67%) | |||
| Mar 21, 2022 | 15.00 | 0 | -0.29(-1.90%) | |||
| Mar 18, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 1,000 | +0.04(+0.26%) |
| Mar 17, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 1,599 | +0.75(+5.17%) |
| Mar 10, 2022 | 14.50 | 0 | +1.24(+9.35%) | |||
| Feb 23, 2022 | 13.26 | 0 | +1.09(+8.96%) | |||
| Feb 16, 2022 | 12.17 | 0 | +0.99(+8.86%) | |||
| Feb 09, 2022 | 11.18 | 0 | +0.86(+8.33%) | |||
| Jan 26, 2022 | 10.32 | 0 | -1.82(-14.99%) | |||
| Jan 05, 2022 | 12.14 | 2 | +0.01(+0.04%) | |||
| Jan 04, 2022 | 12.13 | 12.13 | 12.13 | 12.13 | 286 | +1.65(+15.79%) |
| Dec 06, 2021 | 10.48 | 10.48 | 10.48 | 0 | +0.13(+1.26%) | |
| Nov 30, 2021 | 10.35 | 10.35 | 10.35 | 0 | -0.14(-1.30%) | |
| Nov 09, 2021 | 10.49 | 10.49 | 10.49 | 0 | -0.18(-1.72%) | |
| Oct 29, 2021 | 10.67 | 10.67 | 10.67 | 0 | +0.13(+1.26%) | |
| Oct 19, 2021 | 10.54 | 10.54 | 10.54 | 0 | +0.54(+5.38%) | |
| Oct 13, 2021 | 10.00 | 10.00 | 10.00 | 241 | +0.55(+5.82%) | |
| Oct 04, 2021 | 9.450 | 9.450 | 9.450 | 0 | +0.38(+4.19%) | |
| Sep 28, 2021 | 9.070 | 9.070 | 9.070 | 0 | -1.43(-13.62%) | |
| Sep 23, 2021 | 10.50 | 10.50 | 10.50 | 0 | -0.50(-4.55%) | |
| Sep 16, 2021 | 11.00 | 11.00 | 11.00 | 0 | +0.55(+5.26%) | |
| Aug 20, 2021 | 10.45 | 10.45 | 10.45 | 0 | -1.05(-9.13%) | |
| Jun 21, 2021 | 11.50 | 11.50 | 11.50 | 188 | -0.50(-4.17%) | |
| Jun 17, 2021 | 12.00 | 12.00 | 12.00 | 1,866 | -1.65(-12.09%) | |
| May 19, 2021 | 13.65 | 13.65 | 13.65 | 3 | +0.10(+0.74%) | |
| May 10, 2021 | 13.55 | 13.55 | 13.55 | 0 | +0.92(+7.25%) | |
| May 04, 2021 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) | |
| May 03, 2021 | 12.63 | 12.63 | 12.63 | 19 | +0.00(+0.00%) | |
| Apr 29, 2021 | 12.63 | 12.63 | 12.63 | 0 | +0.28(+2.28%) | |
| Apr 28, 2021 | 12.35 | 12.35 | 12.35 | 12.35 | 18,446 | -0.02(-0.14%) |
| Apr 27, 2021 | 12.37 | 12.37 | 12.37 | 12.37 | 50,000 | +6.38(+106.52%) |
| Apr 22, 2021 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) | |
| Apr 21, 2021 | 5.990 | 5.990 | 5.990 | 5.990 | 172 | -6.89(-53.51%) |
| Apr 20, 2021 | 12.88 | 12.88 | 12.88 | 12.88 | 25,001 | +0.38(+3.07%) |
| Apr 19, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 1,000 | +1.30(+11.59%) |
| Apr 14, 2021 | 11.20 | 11.20 | 11.20 | 0 | -0.39(-3.33%) |
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.
