Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	13.77	13.93	13.65	13.78	13.78	-1.22%	309,482
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%	482,283
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	-	880,750
Oct 5, 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
Sep 11, 2025	13.60	13.64	13.29	13.53	13.40	-1.24%	296,626
Sep 10, 2025	13.64	13.74	13.56	13.70	13.57	-0.44%	234,232
Sep 9, 2025	13.65	13.77	13.64	13.76	13.63	0.22%	140,805
Sep 8, 2025	13.26	13.94	13.20	13.73	13.60	-1.58%	332,730
Sep 5, 2025	14.06	14.14	13.87	13.95	13.82	-0.43%	192,890
Sep 4, 2025	14.06	14.08	13.97	14.01	13.88	0.65%	173,095
Sep 3, 2025	13.91	14.10	13.88	13.92	13.79	-0.93%	292,028
Sep 2, 2025	14.21	14.40	13.98	14.05	13.92	-0.64%	220,954
Sep 1, 2025	14.23	14.53	14.06	14.14	14.01	-0.63%	139,294
Aug 29, 2025	14.33	14.42	14.15	14.23	14.09	-0.49%	312,022
Aug 28, 2025	14.50	14.61	14.30	14.30	14.16	-0.76%	188,116
Aug 27, 2025	14.50	14.59	14.28	14.41	14.27	0.56%	265,097
Aug 26, 2025	14.38	14.53	14.09	14.33	14.19	-1.71%	486,862
Aug 25, 2025	14.00	14.69	13.93	14.58	14.44	4.67%	368,142
Aug 22, 2025	14.23	14.34	13.93	13.93	13.80	-1.00%	312,192
Aug 21, 2025	14.22	14.49	14.04	14.07	13.94	-1.47%	513,108
Aug 20, 2025	14.55	14.56	14.15	14.28	14.14	-1.04%	370,177
Aug 19, 2025	15.00	15.32	14.30	14.43	14.29	-5.69%	408,170
Aug 18, 2025	14.86	15.36	14.86	15.30	15.15	1.66%	313,064
Aug 15, 2025	14.88	15.09	14.80	15.05	14.91	1.62%	163,228
Aug 14, 2025	14.82	15.08	14.78	14.81	14.67	0.27%	192,145
Aug 13, 2025	14.85	14.90	14.71	14.77	14.63	1.03%	238,505
Aug 12, 2025	14.51	14.67	14.34	14.62	14.48	0.34%	289,699