Sims Limited (OP: SMUPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 06, 2021 | 11.59 | 11.59 | 11.59 | 0 | +0.30(+2.67%) | |
| Mar 24, 2021 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 11.29 | 11.29 | 11.29 | 0 | +0.28(+2.57%) | |
| Mar 09, 2021 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.03%) | |
| Mar 08, 2021 | 11.18 | 11.18 | 11.00 | 11.00 | 9,513 | +0.50(+4.76%) |
| Mar 02, 2021 | 10.50 | 10.50 | 10.50 | 0 | -0.25(-2.33%) | |
| Mar 01, 2021 | 10.75 | 10.75 | 10.75 | 1 | +0.00(+0.00%) | |
| Feb 24, 2021 | 10.75 | 10.75 | 10.75 | 0 | +0.31(+2.93%) | |
| Feb 16, 2021 | 10.44 | 10.44 | 10.44 | 0 | +0.34(+3.36%) | |
| Feb 10, 2021 | 10.10 | 10.10 | 10.10 | 0 | -0.03(-0.25%) | |
| Feb 09, 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 561 | +0.02(+0.21%) |
| Feb 05, 2021 | 10.11 | 10.11 | 10.11 | 0 | +0.36(+3.68%) | |
| Feb 03, 2021 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 9.750 | 9.750 | 9.750 | 0 | -0.65(-6.25%) | |
| Jan 27, 2021 | 10.33 | 10.40 | 10.33 | 10.40 | 58,000 | +0.05(+0.48%) |
| Jan 20, 2021 | 10.35 | 10.35 | 10.35 | 0 | -0.78(-6.99%) | |
| Jan 19, 2021 | 11.13 | 11.13 | 11.13 | 6 | +0.00(+0.00%) | |
| Jan 15, 2021 | 11.13 | 11.13 | 11.13 | 13,719 | +0.00(+0.00%) | |
| Jan 13, 2021 | 11.13 | 11.13 | 11.13 | 0 | +0.00(+0.00%) | |
| Jan 11, 2021 | 11.13 | 11.13 | 11.13 | 0 | +0.69(+6.58%) | |
| Jan 04, 2021 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) | |
| Dec 31, 2020 | 10.44 | 10.44 | 10.44 | 0 | +1.04(+11.07%) | |
| Dec 21, 2020 | 9.400 | 9.400 | 9.400 | 0 | -0.14(-1.47%) | |
| Dec 08, 2020 | 9.540 | 9.540 | 9.540 | 0 | +1.29(+15.64%) | |
| Nov 30, 2020 | 8.250 | 8.250 | 8.250 | 0 | +1.85(+28.91%) | |
| Oct 28, 2020 | 6.400 | 6.400 | 6.400 | 0 | -0.10(-1.54%) | |
| Oct 27, 2020 | 6.500 | 6.500 | 6.500 | 6.500 | 500 | +0.30(+4.84%) |
| Oct 23, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.27(+4.55%) | |
| Oct 21, 2020 | 5.930 | 5.930 | 5.930 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 5.930 | 5.930 | 5.930 | 0 | +0.13(+2.24%) | |
| Oct 16, 2020 | 5.800 | 5.800 | 5.800 | 5.800 | 500 | -0.05(-0.85%) |
| Oct 14, 2020 | 5.850 | 5.850 | 5.850 | 0 | -0.17(-2.82%) | |
| Oct 13, 2020 | 6.020 | 6.020 | 6.020 | 6.020 | 500 | +0.07(+1.18%) |
| Oct 12, 2020 | 5.950 | 5.950 | 5.950 | 5.950 | 500 | +0.10(+1.71%) |
| Oct 09, 2020 | 5.850 | 5.850 | 5.850 | 5.850 | 600 | +0.10(+1.74%) |
| Oct 06, 2020 | 5.750 | 5.750 | 5.750 | 0 | +0.20(+3.60%) | |
| Sep 25, 2020 | 5.550 | 5.550 | 5.550 | 0 | -0.25(-4.31%) | |
| Sep 14, 2020 | 5.800 | 5.800 | 5.800 | 0 | -1.20(-17.14%) | |
| Sep 02, 2020 | 7.000 | 7.000 | 7.000 | 0 | +1.13(+19.33%) | |
| Aug 28, 2020 | 5.866 | 5.866 | 5.866 | 0 | -0.53(-8.34%) | |
| Aug 25, 2020 | 6.400 | 6.400 | 6.400 | 0 | +0.40(+6.67%) | |
| Aug 24, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 300 | +0.40(+7.14%) |
| Aug 19, 2020 | 5.600 | 5.600 | 5.600 | 0 | +0.50(+9.80%) | |
| Aug 07, 2020 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
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.
