Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	19.60	20.79	19.51	20.62	20.62	5.80%	1,533,280
Feb 6, 2026	19.66	19.76	19.39	19.49	19.49	-3.03%	1,032,769
Feb 5, 2026	20.47	20.49	20.09	20.10	20.10	-1.57%	808,893
Feb 4, 2026	20.67	20.67	20.04	20.42	20.42	0.29%	384,523
Feb 3, 2026	20.24	20.43	20.00	20.36	20.36	2.36%	764,768
Feb 2, 2026	19.93	20.19	19.25	19.89	19.89	-1.92%	587,375
Jan 30, 2026	20.80	20.80	20.20	20.28	20.28	-1.02%	1,068,464
Jan 29, 2026	20.70	20.76	20.24	20.49	20.49	-1.06%	644,452
Jan 28, 2026	20.61	20.84	20.46	20.71	20.71	0.49%	608,145
Jan 27, 2026	19.83	20.73	19.74	20.61	20.61	2.33%	1,024,584
Jan 23, 2026	20.20	20.52	20.01	20.14	20.14	-1.18%	681,318
Jan 22, 2026	20.45	20.51	20.26	20.38	20.38	0.74%	829,116
Jan 21, 2026	20.21	20.27	19.87	20.23	20.23	0.35%	706,244
Jan 20, 2026	20.00	20.63	19.98	20.16	20.16	0.50%	659,657
Jan 19, 2026	20.15	20.34	19.85	20.06	20.06	-0.05%	712,650
Jan 16, 2026	19.83	20.07	19.58	20.07	20.07	1.77%	2,219,076
Jan 15, 2026	19.36	19.72	19.25	19.72	19.72	1.54%	676,827
Jan 14, 2026	19.46	19.80	19.15	19.42	19.42	0.21%	516,598
Jan 13, 2026	19.23	19.57	19.02	19.38	19.38	0.83%	1,084,633
Jan 12, 2026	19.09	19.33	18.81	19.22	19.22	2.56%	1,113,761
Jan 9, 2026	18.62	18.89	18.55	18.74	18.74	1.08%	553,683
Jan 8, 2026	18.90	18.94	18.45	18.54	18.54	-2.16%	331,690
Jan 7, 2026	18.27	19.04	18.22	18.95	18.95	3.72%	1,051,305
Jan 6, 2026	18.20	18.35	18.13	18.27	18.27	0.50%	823,999
Jan 5, 2026	18.19	18.32	18.12	18.18	18.18	-0.22%	255,956
Jan 2, 2026	17.98	18.39	17.98	18.22	18.22	1.28%	198,245
Dec 31, 2025	18.17	18.43	17.95	17.99	17.99	-0.99%	225,306
Dec 30, 2025	17.90	18.31	17.90	18.17	18.17	0.89%	326,991
Dec 29, 2025	18.08	18.08	17.95	18.01	18.01	-	290,570
Dec 24, 2025	17.88	18.05	17.88	18.01	18.01	-0.17%	171,430
Dec 23, 2025	18.30	18.44	17.94	18.04	18.04	-0.88%	268,950
Dec 22, 2025	18.01	18.44	18.01	18.20	18.20	1.05%	511,352
Dec 19, 2025	18.00	18.44	17.81	18.01	18.01	0.39%	848,321
Dec 18, 2025	18.05	18.20	17.80	17.94	17.94	-0.06%	691,257
Dec 17, 2025	17.89	18.12	17.80	17.95	17.95	0.39%	681,093
Dec 16, 2025	18.12	18.32	17.67	17.88	17.88	-0.67%	778,514
Dec 15, 2025	18.15	18.44	18.00	18.00	18.00	-1.42%	609,612
Dec 12, 2025	17.35	18.27	17.35	18.26	18.26	2.41%	1,028,010
Dec 11, 2025	18.01	18.49	17.59	17.83	17.83	0.85%	631,314
Dec 10, 2025	17.80	17.93	17.51	17.68	17.68	-0.51%	956,296
Dec 9, 2025	17.50	17.78	17.23	17.77	17.77	0.68%	963,989
Dec 8, 2025	17.69	17.86	17.50	17.65	17.65	-0.95%	409,405
Dec 5, 2025	17.38	18.11	17.18	17.82	17.82	3.60%	3,938,534
Dec 4, 2025	17.39	17.42	16.94	17.20	17.20	-0.98%	450,144
Dec 3, 2025	17.16	17.39	16.99	17.37	17.37	0.46%	600,229
Dec 2, 2025	16.92	17.35	16.71	17.29	17.29	1.29%	722,628
Dec 1, 2025	17.11	17.32	16.98	17.07	17.07	-0.18%	754,967
Nov 28, 2025	16.97	17.10	16.79	17.10	17.10	0.88%	459,713
Nov 27, 2025	16.70	17.05	16.70	16.95	16.95	0.41%	349,090
Nov 26, 2025	16.40	17.12	16.31	16.88	16.88	3.88%	779,507