Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	15.07	15.11	14.62	14.98	-	-0.66%	728,826
Nov 19, 2025	15.00	15.30	15.00	15.08	15.08	-0.33%	354,353
Nov 18, 2025	15.26	15.48	15.06	15.13	15.13	-2.58%	453,676
Nov 17, 2025	15.40	15.61	15.40	15.53	15.53	-0.38%	603,979
Nov 14, 2025	15.65	15.79	15.52	15.59	15.59	-0.89%	645,896
Nov 13, 2025	15.64	15.95	15.54	15.73	15.73	0.58%	1,885,655
Nov 12, 2025	16.02	16.02	15.64	15.64	15.64	-1.51%	395,106
Nov 11, 2025	16.30	16.30	15.84	15.88	15.88	-1.67%	406,229
Nov 10, 2025	16.11	16.27	15.91	16.15	16.15	0.37%	783,015
Nov 7, 2025	15.91	16.25	15.73	16.09	16.09	0.88%	434,897
Nov 6, 2025	15.81	15.97	15.56	15.95	15.95	1.85%	471,644
Nov 5, 2025	15.65	15.76	15.41	15.66	15.66	-0.32%	277,154
Nov 4, 2025	15.92	15.98	15.62	15.71	15.71	-1.32%	313,752
Nov 3, 2025	16.08	16.16	15.85	15.92	15.92	-0.25%	406,508
Oct 31, 2025	15.92	16.08	15.65	15.96	15.96	0.44%	694,533
Oct 30, 2025	15.35	16.17	15.35	15.89	15.89	0.76%	395,989
Oct 29, 2025	15.23	15.87	15.11	15.77	15.77	8.31%	634,205
Oct 28, 2025	14.49	14.76	14.46	14.56	14.56	0.07%	240,052
Oct 27, 2025	14.73	14.88	14.31	14.55	14.55	-0.41%	284,422
Oct 24, 2025	14.51	14.75	14.45	14.61	14.61	0.97%	263,462
Oct 23, 2025	14.23	14.47	14.22	14.47	14.47	1.97%	222,992
Oct 22, 2025	14.06	14.22	14.06	14.19	14.19	-0.14%	495,851
Oct 21, 2025	14.15	14.32	14.15	14.21	14.21	1.07%	195,010
Oct 20, 2025	13.84	14.31	13.78	14.06	14.06	2.03%	918,260
Oct 17, 2025	13.77	13.93	13.65	13.78	13.78	-1.22%	400,053
Oct 16, 2025	13.94	13.96	13.80	13.95	13.95	-	197,948
Oct 15, 2025	13.99	14.00	13.74	13.95	13.95	1.31%	261,155
Oct 14, 2025	13.48	13.88	13.25	13.77	13.77	2.84%	355,132
Oct 13, 2025	13.61	13.61	13.20	13.39	13.39	-2.48%	311,093
Oct 10, 2025	13.62	13.95	13.62	13.73	13.73	-1.08%	404,082
Oct 9, 2025	13.45	13.94	13.44	13.88	13.88	5.07%	482,283
Oct 8, 2025	13.56	13.59	13.21	13.21	13.21	-2.44%	219,773
Oct 7, 2025	13.31	13.66	13.31	13.54	13.54	-1.38%	880,750
Oct 6, 2025	13.71	13.96	13.71	13.73	13.73	0.51%	176,144
Oct 3, 2025	13.76	14.06	13.41	13.66	13.66	0.44%	272,741
Oct 2, 2025	13.34	13.65	13.31	13.60	13.60	2.49%	174,976
Oct 1, 2025	13.63	13.63	13.27	13.27	13.27	-0.75%	359,444
Sep 30, 2025	13.35	13.43	13.18	13.37	13.37	-1.84%	447,106
Sep 29, 2025	13.72	13.76	13.55	13.62	13.49	-	272,908
Sep 26, 2025	13.47	13.67	13.07	13.62	13.49	0.22%	604,530
Sep 25, 2025	13.06	13.59	13.04	13.59	13.46	1.87%	627,973
Sep 24, 2025	13.48	13.58	13.27	13.34	13.21	-1.62%	687,290
Sep 23, 2025	13.65	13.81	13.52	13.56	13.43	-0.88%	227,224
Sep 22, 2025	14.12	14.18	13.61	13.68	13.55	-3.25%	248,620
Sep 19, 2025	14.08	14.49	14.07	14.14	14.01	1.65%	4,583,845
Sep 18, 2025	13.90	13.93	13.82	13.91	13.78	-0.36%	412,359
Sep 17, 2025	13.93	14.16	13.70	13.96	13.83	1.09%	291,164
Sep 16, 2025	13.87	13.95	13.81	13.81	13.68	0.22%	226,270
Sep 15, 2025	13.69	13.83	13.63	13.78	13.65	-0.36%	143,256
Sep 12, 2025	13.49	13.83	13.43	13.83	13.70	2.22%	434,159