Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	26.47	27.08	26.41	26.82	26.82	3.59%	1,305,171
May 28, 2026	25.31	26.17	25.31	25.89	25.89	3.27%	966,204
May 27, 2026	24.50	25.29	24.40	25.07	25.07	2.75%	1,643,802
May 26, 2026	24.09	25.09	24.07	24.40	24.40	1.16%	814,449
May 25, 2026	23.50	24.41	23.27	24.12	24.12	3.83%	657,515
May 22, 2026	23.21	23.54	23.05	23.23	23.23	1.13%	945,776
May 21, 2026	22.56	23.26	22.41	22.97	22.97	3.75%	562,763
May 20, 2026	22.22	22.53	22.10	22.14	22.14	-1.20%	382,915
May 19, 2026	22.26	22.47	21.99	22.41	22.41	1.72%	327,848
May 18, 2026	22.35	22.74	22.00	22.03	22.03	-2.00%	395,515
May 15, 2026	22.65	23.05	22.20	22.48	22.48	0.22%	780,718
May 14, 2026	21.75	22.59	21.68	22.43	22.43	1.95%	745,699
May 13, 2026	22.16	22.29	21.63	22.00	22.00	-1.26%	757,545
May 12, 2026	22.33	22.71	21.80	22.28	22.28	0.77%	1,065,796
May 11, 2026	21.28	22.11	21.28	22.11	22.11	2.12%	953,959
May 8, 2026	21.40	21.73	21.04	21.65	21.65	-1.10%	697,461
May 7, 2026	21.35	21.89	21.19	21.89	21.89	2.34%	863,525
May 6, 2026	20.60	21.41	20.02	21.39	21.39	5.47%	967,461
May 5, 2026	20.84	20.92	19.32	20.28	20.28	-3.98%	1,170,815
May 4, 2026	21.20	21.69	21.01	21.12	21.12	-0.85%	410,747
May 1, 2026	21.28	21.67	20.75	21.30	21.30	3.00%	418,060
Apr 30, 2026	20.66	21.28	20.36	20.68	20.68	-0.14%	761,459
Apr 29, 2026	20.36	20.92	20.28	20.71	20.71	1.12%	884,679
Apr 28, 2026	20.41	20.92	20.17	20.48	20.48	-0.34%	835,589
Apr 27, 2026	20.40	20.75	20.04	20.55	20.55	0.49%	210,177
Apr 24, 2026	20.61	20.91	20.27	20.45	20.45	0.05%	600,100
Apr 23, 2026	20.56	20.74	20.22	20.44	20.44	-1.26%	1,022,875
Apr 22, 2026	20.81	21.22	20.57	20.70	20.70	0.53%	787,871
Apr 21, 2026	19.92	20.86	19.91	20.59	20.59	2.69%	622,747
Apr 20, 2026	19.46	20.05	19.46	20.05	20.05	2.56%	527,474
Apr 17, 2026	19.78	20.24	19.51	19.55	19.55	-2.78%	557,047
Apr 16, 2026	20.35	20.47	19.84	20.11	20.11	-0.30%	468,648
Apr 15, 2026	20.80	20.94	20.03	20.17	20.17	-2.28%	718,580
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