Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	20.80	20.94	20.25	20.26	-	-1.87%	336,442
Apr 14, 2026	20.81	21.16	20.52	20.64	20.64	1.57%	739,638
Apr 13, 2026	20.10	20.36	19.97	20.32	20.32	-0.78%	422,446
Apr 10, 2026	20.61	21.00	20.18	20.48	20.48	0.15%	733,401
Apr 9, 2026	19.33	20.76	19.33	20.45	20.45	2.92%	998,481
Apr 8, 2026	19.17	19.90	18.58	19.87	19.87	7.75%	1,764,772
Apr 7, 2026	18.93	19.12	18.33	18.44	18.44	0.22%	4,108,897
Apr 2, 2026	19.16	19.47	18.40	18.40	18.40	-2.85%	856,509
Apr 1, 2026	18.42	18.94	18.33	18.94	18.94	5.81%	2,033,310
Mar 31, 2026	18.93	19.03	17.78	17.90	17.90	-7.49%	2,891,895
Mar 30, 2026	19.15	19.49	18.91	19.35	19.35	-2.03%	1,211,772
Mar 27, 2026	19.78	20.57	19.11	19.75	19.75	-3.19%	922,034
Mar 26, 2026	20.70	21.50	20.40	20.40	20.40	-3.23%	882,653
Mar 25, 2026	21.07	21.76	20.52	21.08	21.08	3.08%	603,511
Mar 24, 2026	21.43	21.43	20.20	20.45	20.45	1.09%	559,499
Mar 23, 2026	19.42	20.23	18.93	20.23	20.23	-0.64%	588,631
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