Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	16.30	16.42	16.01	16.25	16.25	-0.25%	417,652
Nov 24, 2025	15.58	16.33	15.58	16.29	16.29	8.02%	648,969
Nov 21, 2025	14.72	15.46	14.72	15.08	15.08	0.67%	437,393
Nov 20, 2025	15.07	15.11	14.62	14.98	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