Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	19.75	20.09	19.53	19.99	19.99	1.22%	404,102
Oct 26, 2026	19.26	19.85	19.03	19.75	19.75	2.54%	589,295
Oct 23, 2026	19.88	19.91	19.11	19.26	19.26	-4.46%	1,628,469
Oct 22, 2026	20.35	20.48	20.16	20.16	20.16	-1.22%	531,600
Oct 21, 2026	20.80	20.89	20.17	20.41	20.41	-0.68%	904,932
Oct 20, 2026	20.63	20.85	20.40	20.55	20.55	-1.06%	685,529
Oct 19, 2026	20.82	20.91	20.55	20.77	20.77	-1.80%	584,681
Oct 16, 2026	21.13	21.27	20.81	21.15	21.15	2.62%	517,412
Oct 15, 2026	21.32	21.50	20.43	20.61	20.61	-4.36%	924,550
Oct 14, 2026	21.60	21.99	21.55	21.55	21.55	-1.19%	471,338
Oct 13, 2026	22.05	22.22	21.75	21.81	21.81	-2.50%	1,095,139
Oct 12, 2026	22.35	22.79	22.07	22.37	22.37	1.08%	518,497
Oct 9, 2026	22.98	23.05	21.85	22.13	22.13	-3.32%	648,007
Oct 8, 2026	22.87	23.06	22.70	22.89	22.89	-0.99%	387,542
Oct 7, 2026	23.96	24.30	22.99	23.12	23.12	-4.78%	746,398
Oct 6, 2026	24.75	24.75	24.15	24.28	24.28	0.37%	573,455
Oct 5, 2026	23.98	24.42	23.97	24.19	24.19	0.58%	296,772
Oct 2, 2026	23.80	24.16	23.76	24.05	24.05	1.43%	434,574
Oct 1, 2026	23.80	24.05	23.42	23.71	23.71	-0.84%	652,397
Sep 30, 2026	23.48	23.91	23.28	23.91	23.91	0.21%	841,155
Sep 29, 2026	24.02	24.38	23.98	24.06	23.86	-0.04%	419,155
Sep 28, 2026	24.11	24.38	23.92	24.07	23.87	-0.58%	703,723
Sep 25, 2026	24.35	24.61	24.11	24.21	24.01	-2.18%	397,203
Sep 24, 2026	23.89	24.92	23.66	24.75	24.54	0.98%	496,488
Sep 23, 2026	24.55	24.67	24.08	24.51	24.31	0.70%	416,763
Sep 22, 2026	24.72	24.88	24.05	24.34	24.14	0.33%	546,614
Sep 21, 2026	24.17	24.60	23.87	24.26	24.06	-2.06%	633,185
Sep 18, 2026	24.89	24.94	24.52	24.77	24.56	1.81%	1,331,183
Sep 17, 2026	24.14	24.66	23.96	24.33	24.13	0.79%	1,826,158
Sep 16, 2026	24.05	24.34	23.71	24.14	23.94	0.54%	885,698
Sep 15, 2026	24.08	24.28	23.66	24.01	23.81	-0.99%	726,312
Sep 14, 2026	24.41	24.55	24.19	24.25	24.05	-1.74%	754,830
Sep 11, 2026	24.78	24.94	24.42	24.68	24.47	-2.60%	556,967
Sep 10, 2026	24.99	25.40	24.50	25.34	25.13	2.30%	820,683
Sep 9, 2026	24.45	24.77	24.24	24.77	24.56	0.90%	695,893
Sep 8, 2026	24.73	24.98	24.23	24.55	24.35	-2.19%	501,709
Sep 7, 2026	24.60	25.29	24.52	25.10	24.89	0.28%	589,192
Sep 4, 2026	24.85	25.19	24.68	25.03	24.82	1.25%	776,083
Sep 3, 2026	24.23	24.81	24.02	24.72	24.51	2.96%	528,693
Sep 2, 2026	24.40	24.49	23.80	24.01	23.81	-2.83%	778,105
Sep 1, 2026	24.56	24.71	24.14	24.71	24.50	1.52%	635,143
Aug 31, 2026	23.90	24.59	23.90	24.34	24.14	0.62%	1,195,656
Aug 28, 2026	24.51	24.74	23.97	24.19	23.99	0.12%	447,819
Aug 27, 2026	24.40	24.63	23.96	24.16	23.96	-0.66%	824,342
Aug 26, 2026	24.25	24.55	24.07	24.32	24.12	0.21%	828,291
Aug 25, 2026	23.72	24.49	23.37	24.27	24.07	1.17%	1,080,666
Aug 24, 2026	23.70	24.72	23.52	23.99	23.79	1.83%	1,607,375
Aug 21, 2026	23.12	24.04	22.73	23.56	23.36	1.38%	1,166,843
Aug 20, 2026	22.55	23.24	22.02	23.24	23.05	2.51%	1,690,309
Aug 19, 2026	22.49	23.06	21.96	22.67	22.48	-1.31%	1,228,321