Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.57	20.77	18.53	20.36	20.36	-4.05%	1,130,189
Mar 19, 2026	21.93	21.93	20.66	21.22	21.22	2.61%	2,296,457
Mar 18, 2026	21.99	21.99	20.17	20.68	20.68	9.88%	1,794,841
Mar 17, 2026	18.69	19.09	18.63	18.82	18.82	1.07%	523,345
Mar 16, 2026	18.16	18.91	18.02	18.62	18.62	1.42%	832,376
Mar 13, 2026	17.91	18.39	17.50	18.36	18.36	1.27%	473,985
Mar 12, 2026	18.37	18.69	18.11	18.13	18.13	-1.95%	727,603
Mar 11, 2026	18.20	19.41	18.14	18.49	18.49	1.59%	1,293,193
Mar 10, 2026	18.52	19.38	18.08	18.20	18.20	-0.11%	697,966
Mar 9, 2026	18.71	18.95	16.81	18.22	18.22	-7.18%	910,003
Mar 6, 2026	20.00	20.20	19.58	19.63	19.63	-4.24%	570,230
Mar 5, 2026	20.40	20.75	20.06	20.50	20.50	0.79%	1,028,674
Mar 4, 2026	20.61	21.13	20.23	20.34	20.34	-4.37%	1,017,239
Mar 3, 2026	21.80	21.96	21.15	21.27	21.27	-3.32%	643,227
Mar 2, 2026	21.90	22.00	21.51	22.00	21.86	0.18%	620,622
Feb 27, 2026	22.27	22.27	21.57	21.96	21.82	-1.08%	793,355
Feb 26, 2026	22.59	22.70	22.02	22.20	22.06	-2.03%	520,549
Feb 25, 2026	22.65	22.69	22.15	22.66	22.52	1.34%	555,946
Feb 24, 2026	22.22	22.66	21.80	22.36	22.22	1.04%	898,165
Feb 23, 2026	21.88	22.20	21.76	22.13	21.99	1.98%	793,671
Feb 20, 2026	21.82	21.98	21.59	21.70	21.56	-0.32%	1,138,916
Feb 19, 2026	22.24	22.31	21.38	21.77	21.63	0.42%	1,384,351
Feb 18, 2026	21.21	21.77	20.85	21.68	21.54	6.17%	1,429,479
Feb 17, 2026	21.72	21.72	19.82	20.42	20.29	-4.04%	1,545,477
Feb 16, 2026	21.15	21.40	20.78	21.28	21.14	0.76%	1,081,300
Feb 13, 2026	21.13	21.77	20.80	21.12	20.99	-1.77%	1,114,749
Feb 12, 2026	21.58	21.91	21.28	21.50	21.36	0.89%	993,985
Feb 11, 2026	21.37	21.39	21.09	21.31	21.17	0.90%	686,182
Feb 10, 2026	21.80	21.80	21.05	21.12	20.99	2.42%	1,803,133
Feb 9, 2026	19.60	20.79	19.51	20.62	20.49	5.80%	1,533,280
Feb 6, 2026	19.66	19.76	19.39	19.49	19.37	-3.03%	1,032,769
Feb 5, 2026	20.47	20.49	20.09	20.10	19.97	-1.57%	809,224
Feb 4, 2026	20.67	20.67	20.04	20.42	20.29	0.29%	384,523
Feb 3, 2026	20.24	20.43	20.00	20.36	20.23	2.36%	764,768
Feb 2, 2026	19.93	20.19	19.25	19.89	19.76	-1.92%	587,375
Jan 30, 2026	20.80	20.80	20.20	20.28	20.15	-1.02%	1,068,464
Jan 29, 2026	20.70	20.76	20.24	20.49	20.36	-1.06%	646,066
Jan 28, 2026	20.61	20.84	20.46	20.71	20.58	0.49%	608,145
Jan 27, 2026	19.83	20.73	19.74	20.61	20.48	2.33%	1,024,584
Jan 23, 2026	20.20	20.52	20.01	20.14	20.01	-1.18%	681,318
Jan 22, 2026	20.45	20.51	20.26	20.38	20.25	0.74%	829,116
Jan 21, 2026	20.21	20.27	19.87	20.23	20.10	0.35%	706,244
Jan 20, 2026	20.00	20.63	19.98	20.16	20.03	0.50%	659,657
Jan 19, 2026	20.15	20.34	19.85	20.06	19.93	-0.05%	712,650
Jan 16, 2026	19.83	20.07	19.58	20.07	19.94	1.77%	2,219,076
Jan 15, 2026	19.36	19.72	19.25	19.72	19.59	1.54%	676,827
Jan 14, 2026	19.46	19.80	19.15	19.42	19.30	0.21%	516,598
Jan 13, 2026	19.23	19.57	19.02	19.38	19.26	0.83%	1,085,978
Jan 12, 2026	19.09	19.33	18.81	19.22	19.10	2.56%	1,113,761
Jan 9, 2026	18.62	18.89	18.55	18.74	18.62	1.08%	557,484