Sims Limited (OP: SMUPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 23, 2020 | 5.510 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | |
| Jun 18, 2020 | 5.510 | 5.510 | 5.510 | 0 | -0.19(-3.37%) | |
| Jun 17, 2020 | 5.702 | 5.702 | 5.702 | 5.702 | 221 | -0.20(-3.36%) |
| Jun 08, 2020 | 5.900 | 5.900 | 5.900 | 0 | +2.53(+74.99%) | |
| Jun 03, 2020 | 3.372 | 3.372 | 3.372 | 0 | +0.00(+0.00%) | |
| May 14, 2020 | 3.372 | 3.372 | 3.372 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 3.372 | 3.372 | 3.372 | 0 | +0.00(+0.00%) | |
| Mar 24, 2020 | 3.372 | 3.372 | 3.372 | 0 | -0.33(-8.95%) | |
| Mar 20, 2020 | 3.703 | 3.703 | 3.703 | 0 | -4.22(-53.29%) | |
| Feb 19, 2020 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) | |
| Feb 06, 2020 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 7.927 | 7.927 | 7.927 | 7.927 | 2,038 | +0.08(+1.07%) |
| Jan 10, 2020 | 7.843 | 7.843 | 7.843 | 0 | +0.29(+3.89%) | |
| Jan 09, 2020 | 7.550 | 7.550 | 7.550 | 4 | +0.00(+0.00%) | |
| Jan 06, 2020 | 7.550 | 7.550 | 7.550 | 0 | -0.07(-0.86%) | |
| Dec 24, 2019 | 7.615 | 7.615 | 7.615 | 0 | -0.03(-0.45%) | |
| Dec 19, 2019 | 7.650 | 7.650 | 7.650 | 0 | -0.00(-0.01%) | |
| Dec 17, 2019 | 7.651 | 7.651 | 7.651 | 0 | +0.23(+3.10%) | |
| Dec 11, 2019 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) | |
| Nov 22, 2019 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 7.421 | 7.421 | 7.421 | 0 | +0.10(+1.34%) | |
| Nov 19, 2019 | 7.322 | 7.322 | 7.322 | 7.322 | 13,352 | -0.23(-3.01%) |
| Nov 15, 2019 | 7.550 | 7.550 | 7.550 | 0 | +0.26(+3.56%) | |
| Nov 14, 2019 | 7.290 | 7.290 | 7.290 | 7.290 | 48,294 | +0.00(+0.00%) |
| Nov 13, 2019 | 6.677 | 6.677 | 7.290 | 10,529 | +0.61(+9.19%) | |
| Nov 11, 2019 | 6.677 | 6.677 | 6.677 | 0 | +0.00(+0.00%) | |
| Nov 06, 2019 | 6.677 | 6.677 | 6.677 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 6.677 | 6.677 | 6.677 | 0 | +0.04(+0.60%) | |
| Oct 21, 2019 | 6.637 | 6.637 | 6.637 | 67 | +0.00(+0.00%) | |
| Oct 02, 2019 | 6.637 | 6.637 | 6.637 | 0 | -0.65(-8.86%) | |
| Sep 30, 2019 | 7.282 | 7.282 | 7.282 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 7.282 | 7.282 | 7.282 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 7.282 | 7.282 | 7.282 | 0 | +0.00(+0.00%) | |
| Sep 18, 2019 | 7.282 | 7.282 | 7.282 | 16,839 | +0.00(+0.00%) | |
| Sep 17, 2019 | 7.282 | 7.282 | 7.282 | 42,496 | +0.00(+0.00%) | |
| Sep 16, 2019 | 7.282 | 7.282 | 7.282 | 7.282 | 36,897 | -0.37(-4.80%) |
| Sep 13, 2019 | 7.649 | 7.649 | 7.649 | 6,706 | +0.00(+0.00%) | |
| Sep 12, 2019 | 7.649 | 7.649 | 7.649 | 29,368 | +0.00(+0.00%) | |
| Sep 11, 2019 | 7.649 | 7.649 | 7.649 | 16,991 | +0.00(+0.00%) | |
| Sep 10, 2019 | 7.649 | 7.649 | 7.649 | 5,549 | +0.00(+0.00%) | |
| Sep 06, 2019 | 7.649 | 7.649 | 7.649 | 0 | +0.50(+6.98%) | |
| Sep 05, 2019 | 7.150 | 7.150 | 7.150 | 220 | +0.00(+0.00%) | |
| Sep 04, 2019 | 7.150 | 7.150 | 7.150 | 35,135 | +0.00(+0.00%) | |
| Sep 03, 2019 | 7.150 | 7.150 | 7.150 | 5,747 | +0.00(+0.00%) | |
| Aug 27, 2019 | 7.150 | 7.150 | 7.150 | 0 | +0.75(+11.72%) | |
| Aug 15, 2019 | 6.400 | 6.400 | 6.400 | 0 | -0.70(-9.86%) | |
| Aug 13, 2019 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 7.100 | 7.100 | 7.100 | 0 | -0.04(-0.56%) |
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.
