Sims Limited (OP: SMUPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2015 | 8.660 | 8.660 | 8.660 | 0 | -0.49(-5.36%) | |
| Apr 28, 2015 | 9.150 | 9.150 | 9.150 | 0 | +0.35(+3.98%) | |
| Apr 16, 2015 | 8.800 | 8.800 | 8.800 | 0 | -0.72(-7.56%) | |
| Mar 24, 2015 | 9.520 | 9.520 | 9.520 | 0 | +0.07(+0.74%) | |
| Mar 17, 2015 | 9.450 | 9.450 | 9.450 | 0 | +0.04(+0.43%) | |
| Mar 16, 2015 | 9.410 | 9.410 | 9.410 | 9.410 | 100 | -0.34(-3.49%) |
| Mar 06, 2015 | 9.750 | 9.750 | 9.750 | 0 | +0.25(+2.63%) | |
| Mar 02, 2015 | 9.500 | 9.500 | 9.500 | 8 | -0.20(-2.06%) | |
| Feb 24, 2015 | 9.700 | 9.700 | 9.700 | 0 | +0.60(+6.59%) | |
| Feb 18, 2015 | 9.100 | 9.100 | 9.100 | 0 | +0.95(+11.66%) | |
| Feb 06, 2015 | 8.150 | 8.150 | 8.150 | 0 | -0.47(-5.45%) | |
| Jan 29, 2015 | 8.620 | 8.620 | 8.620 | 0 | +0.01(+0.12%) | |
| Jan 20, 2015 | 8.610 | 8.610 | 8.610 | 0 | -1.14(-11.69%) | |
| Dec 31, 2014 | 9.750 | 9.750 | 9.750 | 0 | +0.25(+2.63%) | |
| Dec 26, 2014 | 9.500 | 9.500 | 9.500 | 10 | +0.15(+1.60%) | |
| Dec 22, 2014 | 9.350 | 9.350 | 9.350 | 0 | +0.05(+0.54%) | |
| Dec 18, 2014 | 9.300 | 9.300 | 9.300 | 0 | +0.52(+5.92%) | |
| Dec 03, 2014 | 8.780 | 8.780 | 8.780 | 0 | -0.02(-0.23%) | |
| Nov 26, 2014 | 8.800 | 8.800 | 8.800 | 0 | -0.45(-4.86%) | |
| Nov 18, 2014 | 9.250 | 9.250 | 9.250 | 0 | -0.20(-2.12%) | |
| Nov 04, 2014 | 9.450 | 9.450 | 9.450 | 0 | -0.15(-1.56%) | |
| Oct 31, 2014 | 9.600 | 9.600 | 9.600 | 0 | +0.25(+2.67%) | |
| Oct 27, 2014 | 9.350 | 9.350 | 9.350 | 0 | +0.05(+0.54%) | |
| Oct 20, 2014 | 9.300 | 9.300 | 9.300 | 9.300 | 676 | +0.15(+1.64%) |
| Oct 17, 2014 | 9.150 | 9.150 | 9.150 | 9.150 | 2,750 | +0.15(+1.67%) |
| Oct 16, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | -0.12(-1.32%) |
| Oct 10, 2014 | 9.120 | 9.120 | 9.120 | 0 | -1.83(-16.71%) | |
| Sep 04, 2014 | 10.95 | 10.95 | 10.95 | 0 | +0.04(+0.37%) | |
| Sep 03, 2014 | 10.91 | 10.91 | 10.91 | 10.91 | 200 | -0.16(-1.45%) |
| Aug 18, 2014 | 11.07 | 11.07 | 11.07 | 0 | +0.51(+4.83%) | |
| Aug 08, 2014 | 10.56 | 10.56 | 10.56 | 0 | -0.19(-1.77%) | |
| Aug 07, 2014 | 10.75 | 10.75 | 10.75 | 10.75 | 5,700 | -0.20(-1.83%) |
| Aug 06, 2014 | 10.95 | 10.95 | 10.95 | 10.95 | 3,000 | -0.42(-3.69%) |
| Aug 04, 2014 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | +0.35(+3.18%) |
| Jul 31, 2014 | 11.02 | 11.02 | 11.02 | 0 | +0.67(+6.47%) | |
| Jul 24, 2014 | 10.35 | 10.35 | 10.35 | 0 | +1.30(+14.36%) |
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.
