Sims Limited (OP: SMUPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 01, 2009 | 15.25 | 15.25 | 15.25 | 0 | +1.15(+8.16%) | |
| Apr 29, 2009 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.40(+2.92%) |
| Apr 24, 2009 | 13.70 | 13.70 | 13.70 | 0 | -0.10(-0.72%) | |
| Apr 23, 2009 | 13.80 | 13.80 | 13.80 | 13.80 | 495 | -1.20(-8.00%) |
| Apr 16, 2009 | 15.00 | 15.00 | 15.00 | 0 | +1.40(+10.29%) | |
| Apr 15, 2009 | 13.60 | 13.60 | 13.60 | 13.60 | 1,106 | -0.20(-1.45%) |
| Apr 09, 2009 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +1.20(+9.52%) |
| Apr 07, 2009 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | -1.15(-8.36%) |
| Apr 06, 2009 | 13.75 | 13.75 | 13.75 | 13.75 | 713 | +0.00(+0.00%) |
| Apr 03, 2009 | 13.10 | 13.75 | 13.10 | 13.75 | 425 | +1.55(+12.70%) |
| Mar 31, 2009 | 12.20 | 12.20 | 12.20 | 0 | -0.60(-4.69%) | |
| Mar 25, 2009 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | -0.65(-4.83%) |
| Mar 24, 2009 | 13.45 | 13.45 | 13.45 | 13.45 | 13,263 | +1.20(+9.80%) |
| Mar 19, 2009 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +1.60(+15.02%) |
| Mar 16, 2009 | 10.65 | 10.65 | 10.65 | 0 | -0.55(-4.91%) | |
| Mar 13, 2009 | 10.80 | 11.20 | 10.80 | 11.20 | 7,650 | -0.65(-5.49%) |
| Mar 12, 2009 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
| Mar 11, 2009 | 11.85 | 11.85 | 11.85 | 11.85 | 700 | +1.60(+15.61%) |
| Mar 10, 2009 | 10.25 | 10.25 | 10.25 | 10.25 | 1,800 | -0.25(-2.38%) |
| Mar 09, 2009 | 10.60 | 10.60 | 10.50 | 10.50 | 10,250 | +0.35(+3.45%) |
| Mar 06, 2009 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| Mar 05, 2009 | 10.15 | 10.15 | 10.15 | 10.15 | 714 | -0.05(-0.49%) |
| Mar 04, 2009 | 10.20 | 10.20 | 10.20 | 0 | -0.05(-0.49%) |
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.
