Sims Ltd (OP: SMSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2022 | 10.59 | 10.60 | 10.59 | 10.60 | 526 | +0.01(+0.09%) |
| Aug 30, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 100 | -0.67(-5.95%) |
| Aug 26, 2022 | 11.26 | 246 | +0.38(+3.54%) | |||
| Aug 25, 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 370 | -0.04(-0.41%) |
| Aug 18, 2022 | 10.92 | 0 | +0.37(+3.51%) | |||
| Aug 10, 2022 | 10.55 | 20 | -0.41(-3.74%) | |||
| Aug 09, 2022 | 10.96 | 10.96 | 10.85 | 10.96 | 347 | +0.71(+6.93%) |
| Aug 02, 2022 | 10.25 | 10 | -0.10(-0.97%) | |||
| Aug 01, 2022 | 10.33 | 10.97 | 10.33 | 10.35 | 5,456 | +0.48(+4.86%) |
| Jul 29, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 629 | -0.55(-5.28%) |
| Jul 28, 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 125 | +0.27(+2.66%) |
| Jul 22, 2022 | 10.15 | 4 | +0.30(+3.10%) | |||
| Jul 21, 2022 | 10.22 | 10.22 | 9.845 | 9.845 | 966 | -0.22(-2.23%) |
| Jul 20, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 952 | +0.29(+3.02%) |
| Jul 19, 2022 | 9.775 | 9.775 | 9.775 | 9.775 | 440 | +0.19(+1.93%) |
| Jul 15, 2022 | 9.590 | 4 | -0.09(-0.93%) | |||
| Jul 14, 2022 | 9.500 | 9.680 | 9.350 | 9.680 | 1,027 | +0.31(+3.36%) |
| Jul 13, 2022 | 9.365 | 9.365 | 9.300 | 9.365 | 1,984 | +0.07(+0.70%) |
| Jul 07, 2022 | 9.300 | 0 | +0.19(+2.09%) | |||
| Jul 06, 2022 | 9.110 | 9.110 | 9.110 | 9.110 | 144 | -0.25(-2.67%) |
| Jul 05, 2022 | 9.360 | 9.360 | 9.360 | 9.360 | 172 | -0.02(-0.24%) |
| Jun 30, 2022 | 9.383 | 0 | -0.71(-6.99%) | |||
| Jun 28, 2022 | 10.09 | 35 | +0.47(+4.87%) | |||
| Jun 27, 2022 | 10.10 | 10.10 | 9.620 | 9.620 | 1,174 | +0.15(+1.58%) |
| Jun 23, 2022 | 9.470 | 8 | -0.43(-4.34%) | |||
| Jun 22, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 350 | -0.27(-2.65%) |
| Jun 21, 2022 | 10.16 | 10.17 | 10.16 | 10.17 | 511 | +0.00(+0.00%) |
| Jun 17, 2022 | 10.42 | 10.42 | 10.04 | 10.17 | 3,025 | -0.48(-4.55%) |
| Jun 16, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 124 | -0.87(-7.51%) |
| Jun 15, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 400 | +0.30(+2.66%) |
| Jun 14, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 171 | -0.62(-5.23%) |
| Jun 13, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 125 | -1.06(-8.25%) |
| Jun 02, 2022 | 12.90 | 0 | +0.41(+3.32%) |
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.
