Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.27	22.27	21.57	21.96	21.96	-1.08%	793,355
Feb 26, 2026	22.59	22.70	22.02	22.20	22.20	-2.03%	520,549
Feb 25, 2026	22.65	22.69	22.15	22.66	22.66	1.34%	555,946
Feb 24, 2026	22.22	22.66	21.80	22.36	22.36	1.04%	898,165
Feb 23, 2026	21.88	22.20	21.76	22.13	22.13	1.98%	793,671
Feb 20, 2026	21.82	21.98	21.59	21.70	21.70	-0.32%	1,138,916
Feb 19, 2026	22.24	22.31	21.38	21.77	21.77	0.42%	1,384,351
Feb 18, 2026	21.21	21.77	20.85	21.68	21.68	6.17%	1,429,134
Feb 17, 2026	21.72	21.72	19.82	20.42	20.42	-4.04%	1,545,477
Feb 16, 2026	21.15	21.40	20.78	21.28	21.28	0.76%	1,081,300
Feb 13, 2026	21.13	21.77	20.80	21.12	21.12	-1.77%	1,114,749
Feb 12, 2026	21.58	21.91	21.28	21.50	21.50	0.89%	993,985
Feb 11, 2026	21.37	21.39	21.09	21.31	21.31	0.90%	671,775
Feb 10, 2026	21.80	21.80	21.05	21.12	21.12	2.42%	1,788,999
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