Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sims Limited (OP: SMUPF )

7.360 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2010 18.95 18.95 18.95 18.95 0 -1.00(-5.01%)
Apr 26, 2010 19.95 19.95 19.95 19.95 0 +0.45(+2.31%)
Apr 23, 2010 19.50 19.50 19.50 19.50 12,004 -0.25(-1.27%)
Apr 20, 2010 19.75 19.75 19.75 19.75 0 -0.90(-4.36%)
Apr 09, 2010 20.65 20.65 20.65 20.65 0 +0.30(+1.47%)
Apr 06, 2010 20.35 20.35 20.35 20.35 0 -0.40(-1.93%)
Apr 01, 2010 20.75 20.75 20.75 20.75 0 +1.05(+5.33%)
Mar 31, 2010 19.70 19.70 19.70 19.70 1,400 +0.45(+2.34%)
Mar 29, 2010 19.25 19.25 19.25 19.25 0 +0.40(+2.12%)
Mar 26, 2010 18.85 18.85 18.85 18.85 400 -0.35(-1.82%)
Mar 24, 2010 19.20 19.20 19.20 19.20 0 +0.70(+3.78%)
Mar 18, 2010 18.50 18.50 18.50 18.50 0 -0.25(-1.33%)
Mar 17, 2010 18.75 18.75 18.75 18.75 269 +0.60(+3.31%)
Mar 10, 2010 18.15 18.15 18.15 0 -0.20(-1.09%)
Mar 09, 2010 18.50 18.50 18.35 18.35 1,738 -0.65(-3.42%)
Mar 05, 2010 19.00 19.00 19.00 19.00 28,000 +0.70(+3.83%)
Mar 04, 2010 18.30 18.30 17.75 18.30 2,039 +0.30(+1.67%)
Mar 02, 2010 18.00 18.00 18.00 0 +0.85(+4.96%)
Feb 26, 2010 17.15 17.15 17.15 0 +0.70(+4.26%)
Feb 25, 2010 16.45 16.45 16.45 16.45 300 -2.05(-11.08%)
Feb 10, 2010 18.50 18.50 18.50 0 -0.80(-4.15%)
Feb 02, 2010 19.30 19.30 19.30 0 +0.30(+1.58%)
Jan 28, 2010 19.00 19.00 19.00 0 -1.10(-5.47%)
Jan 27, 2010 19.35 20.10 19.35 20.10 1,210 -0.35(-1.71%)
Jan 25, 2010 20.45 20.45 20.45 0 -0.08(-0.39%)
Jan 22, 2010 20.53 20.53 20.53 20.53 2,809 -1.67(-7.52%)
Jan 19, 2010 22.20 22.20 22.20 22.20 0 -1.15(-4.93%)
Jan 14, 2010 23.35 23.35 23.35 0 +0.05(+0.21%)
Jan 11, 2010 23.30 23.30 23.30 23.30 0 +1.15(+5.19%)
Jan 07, 2010 22.15 22.15 22.15 0 +1.40(+6.75%)
Jan 05, 2010 20.75 20.75 20.75 20.75 0 +0.50(+2.47%)
Jan 04, 2010 20.25 20.25 20.25 20.25 100 +0.65(+3.32%)
Dec 23, 2009 19.60 19.60 19.60 0 +0.80(+4.26%)
Dec 17, 2009 18.80 18.80 18.80 18.80 0 -1.20(-6.00%)
Dec 11, 2009 20.00 20.00 20.00 0 +0.15(+0.76%)
Dec 10, 2009 19.85 19.85 19.85 19.85 479 -0.20(-1.00%)
Dec 09, 2009 20.05 20.05 20.05 20.05 400 +0.05(+0.25%)
Dec 03, 2009 20.00 20.00 20.00 20.00 0 +0.60(+3.09%)
Dec 01, 2009 19.40 19.40 19.40 0 +0.10(+0.52%)
Nov 25, 2009 19.30 19.30 19.30 0 -0.23(-1.18%)
Nov 20, 2009 19.53 19.53 19.53 8,100 -1.47(-7.00%)
Nov 17, 2009 21.00 21.00 21.00 0 +0.05(+0.24%)
Nov 13, 2009 20.95 20.95 20.95 0 +0.75(+3.71%)
Nov 12, 2009 20.20 20.20 20.20 20.20 15,300 -0.30(-1.46%)
Nov 11, 2009 20.50 20.50 20.50 20.50 399 -0.15(-0.73%)
Nov 10, 2009 20.65 20.65 20.65 20.65 400 +0.20(+0.98%)
Nov 09, 2009 20.45 20.45 20.45 20.45 200 +1.45(+7.63%)
Nov 05, 2009 19.00 19.00 19.00 19.00 0 +0.55(+2.98%)
Nov 04, 2009 18.45 18.45 18.45 18.45 1,000 -0.40(-2.12%)
Nov 02, 2009 18.85 18.85 18.85 18.85 0 +1.09(+6.14%)
Oct 30, 2009 17.76 17.76 17.76 17.76 108,600 -0.94(-5.03%)
Oct 29, 2009 18.70 18.70 18.70 18.70 300 -0.75(-3.86%)
Oct 28, 2009 19.45 19.45 19.45 19.45 150 -0.80(-3.95%)
Oct 22, 2009 20.25 20.25 20.25 0 -1.05(-4.93%)
Oct 21, 2009 21.30 21.30 21.30 21.30 1,000 +2.20(+11.52%)
Oct 06, 2009 19.10 19.10 19.10 0 -0.50(-2.55%)
Sep 30, 2009 19.60 19.60 19.60 19.60 0 -0.40(-2.00%)
Sep 25, 2009 20.00 20.00 20.00 0 -0.50(-2.44%)
Sep 24, 2009 20.50 20.50 20.50 20.50 425 +0.20(+0.99%)
Sep 21, 2009 20.30 20.30 20.30 0 +0.05(+0.25%)
Sep 18, 2009 20.25 20.25 20.25 20.25 100 -0.70(-3.34%)
Sep 17, 2009 20.95 20.95 20.95 20.95 2,646 +0.70(+3.46%)
Sep 11, 2009 20.25 20.25 20.25 0 +0.45(+2.27%)
Aug 31, 2009 19.80 19.80 19.80 0 +0.20(+1.02%)
Aug 27, 2009 19.60 19.60 19.60 0 -0.60(-2.97%)
Aug 25, 2009 20.20 20.20 20.20 0 -0.40(-1.94%)
Aug 24, 2009 20.10 20.60 20.10 20.60 1,275 +0.00(+0.00%)
Aug 19, 2009 20.60 20.60 20.60 20.60 150 -2.90(-12.34%)
Jul 31, 2009 23.50 23.50 23.50 23.50 0 -0.50(-2.08%)
Jul 30, 2009 24.00 24.00 24.00 24.00 200 +0.50(+2.13%)
Jul 24, 2009 23.50 23.50 23.50 23.50 5,758 +1.25(+5.62%)
Jul 23, 2009 22.25 22.25 22.25 22.25 501 +0.35(+1.60%)
Jul 20, 2009 21.90 21.90 21.90 0 +0.65(+3.06%)
Jul 16, 2009 21.25 21.25 21.25 0 +1.80(+9.25%)
Jul 14, 2009 19.45 19.45 19.45 19.45 0 +0.20(+1.04%)
Jul 08, 2009 19.25 19.25 19.25 0 -1.25(-6.10%)
Jul 02, 2009 20.50 20.50 20.50 0 +0.30(+1.49%)
Jul 01, 2009 21.00 21.00 20.10 20.20 18,127 -0.55(-2.65%)
Jun 26, 2009 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 25, 2009 20.00 20.75 20.00 20.75 4,400 +1.50(+7.79%)
Jun 24, 2009 19.25 19.25 19.25 19.25 175 -0.40(-2.04%)
Jun 23, 2009 19.65 19.65 19.65 19.65 550 -0.35(-1.75%)
Jun 17, 2009 20.00 20.00 20.00 0 +0.85(+4.44%)
Jun 16, 2009 19.15 19.15 19.15 19.15 2,200 -1.40(-6.81%)
Jun 12, 2009 20.55 20.55 20.55 20.55 3,809 +0.80(+4.05%)
Jun 10, 2009 19.75 19.75 19.75 0 +0.85(+4.50%)
May 29, 2009 18.90 18.90 18.90 0 +1.15(+6.48%)
May 27, 2009 17.75 17.75 17.75 0 +0.50(+2.90%)
May 15, 2009 17.25 17.25 17.25 0 +0.80(+4.86%)
May 13, 2009 16.45 16.45 16.45 0 -0.80(-4.64%)
May 11, 2009 17.25 17.25 17.25 17.25 0 -0.05(-0.29%)
May 07, 2009 17.30 17.30 17.30 17.30 0 +1.30(+8.13%)
May 06, 2009 15.90 16.00 15.90 16.00 3,704 +0.00(+0.00%)
May 05, 2009 16.00 16.00 16.00 16.00 400 +0.75(+4.92%)
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.