Sims Limited (SMSMY)
OTCMKTS · Delayed Price · Currency is USD
9.20
-0.01 (-0.05%)
Oct 21, 2025, 3:47 PM EDT
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.25% | 927 |
| Oct 17, 2025 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | -2.20% | 895 |
| Oct 16, 2025 | 8.94 | 9.11 | 8.94 | 9.11 | 9.11 | -0.87% | 1,244 |
| Oct 15, 2025 | 9.37 | 9.37 | 9.19 | 9.19 | 9.19 | 2.80% | 2,458 |
| Oct 14, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 303 |
| Oct 13, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 16 |
| Oct 10, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 136 |
| Oct 9, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Oct 8, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 29 |
| Oct 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.67% | 309 |
| Oct 6, 2025 | 8.54 | 8.79 | 8.54 | 8.79 | 8.79 | -0.08% | 1,301 |
| Oct 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 129 |
| Oct 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2 |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.01% | 100 |
| Sep 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.80 | 1.25% | 183 |
| Sep 29, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.70 | - | 85 |
| Sep 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.70 | -2.44% | 600 |
| Sep 25, 2025 | 8.16 | 9.00 | 8.16 | 9.00 | 8.91 | - | 427 |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -0.21% | 1,005 |
| Sep 23, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.93 | - | 20 |
| Sep 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.93 | - | 6 |
| Sep 19, 2025 | 9.87 | 9.87 | 9.02 | 9.02 | 8.93 | -7.40% | 434 |
| Sep 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.65 | 11.31% | 313 |
| Sep 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | - | 68 |
| Sep 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | -4.58% | 106 |
| Sep 15, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | - | 69 |
| Sep 12, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | - | 30 |
| Sep 11, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | - | 1 |
| Sep 10, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | - | 149 |
| Sep 9, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | - | 109 |
| Sep 8, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | - | 174 |
| Sep 5, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | 9.08 | 1.26% | 1,613 |
| Sep 4, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 8.97 | -1.14% | 345 |
| Sep 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | - | 5 |
| Sep 2, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | - | 38 |
| Aug 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | - | 49 |
| Aug 28, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.07 | -2.71% | 473 |
| Aug 27, 2025 | 9.25 | 9.42 | 9.25 | 9.42 | 9.32 | 5.43% | 2,025 |
| Aug 26, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.84 | -0.78% | 4,215 |
| Aug 25, 2025 | 9.20 | 9.49 | 9.00 | 9.00 | 8.91 | -0.44% | 1,651 |
| Aug 22, 2025 | 9.30 | 9.30 | 9.04 | 9.04 | 8.95 | -2.85% | 10,310 |
| Aug 21, 2025 | 9.06 | 9.31 | 9.06 | 9.31 | 9.22 | -0.59% | 441 |
| Aug 20, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | - | 87 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.36 | 9.36 | 9.27 | -0.32% | 5,580 |
| Aug 18, 2025 | 10.47 | 10.47 | 9.39 | 9.39 | 9.30 | -8.40% | 858 |
| Aug 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.15 | 4.60% | 293 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | 0.62% | 636 |
| Aug 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.65 | - | 56 |
| Aug 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.65 | 1.94% | 100 |
| Aug 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | -0.52% | 200 |