Sims Limited (SMSMY)
OTCMKTS
· Delayed Price · Currency is USD
9.76
+0.51 (-0.91%)
May 12, 2025, 9:52 AM EDT
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 0.92% | 191 |
| May 12, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.91% | 760 |
| May 9, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 31 |
| May 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 41 |
| May 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 10 |
| May 6, 2025 | 8.79 | 9.85 | 8.79 | 9.85 | 9.85 | 1.18% | 533 |
| May 5, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 515 |
| May 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3.78% | 389 |
| May 1, 2025 | 9.24 | 9.38 | 9.24 | 9.38 | 9.38 | 3.82% | 1,116 |
| Apr 30, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | - |
| Apr 29, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 1 |
| Apr 28, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.61% | 200 |
| Apr 25, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 26 |
| Apr 24, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 50 |
| Apr 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -3.44% | 469 |
| Apr 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 356 |
| Apr 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 13.61% | 130 |
| Apr 17, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 27 |
| Apr 16, 2025 | 8.70 | 8.70 | 8.23 | 8.23 | 8.23 | -5.18% | 1,555 |
| Apr 15, 2025 | 8.67 | 8.72 | 8.67 | 8.68 | 8.68 | -0.17% | 5,163 |
| Apr 14, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 9.51% | 453 |
| Apr 11, 2025 | 8.25 | 8.25 | 7.94 | 7.94 | 7.94 | -2.16% | 464 |
| Apr 10, 2025 | 8.00 | 8.25 | 7.80 | 8.12 | 8.12 | 2.85% | 2,741 |
| Apr 9, 2025 | 8.25 | 8.25 | 7.89 | 7.89 | 7.89 | 1.15% | 1,551 |
| Apr 8, 2025 | 7.40 | 7.80 | 7.30 | 7.80 | 7.80 | 2.97% | 865 |
| Apr 7, 2025 | 8.13 | 8.35 | 7.35 | 7.58 | 7.58 | -9.06% | 2,407 |
| Apr 4, 2025 | 8.55 | 8.55 | 8.33 | 8.33 | 8.33 | -10.53% | 1,047 |
| Apr 3, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 70 |
| Apr 2, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -3.27% | 152 |
| Apr 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 139 |
| Mar 31, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 258 |
| Mar 28, 2025 | 9.81 | 9.81 | 9.56 | 9.63 | 9.63 | -1.89% | 720 |
| Mar 27, 2025 | 8.90 | 9.81 | 8.90 | 9.81 | 9.81 | 2.19% | 983 |
| Mar 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 18 |
| Mar 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 81 |
| Mar 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% | 1,612 |
| Mar 21, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.74% | 910 |
| Mar 20, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -7.56% | 503 |
| Mar 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 7.26% | 823 |
| Mar 18, 2025 | 9.22 | 9.50 | 9.22 | 9.50 | 9.50 | 3.83% | 530 |
| Mar 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 36 |
| Mar 14, 2025 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 6.27% | 2,697 |
| Mar 13, 2025 | 8.83 | 8.83 | 8.61 | 8.61 | 8.61 | -0.69% | 1,075 |
| Mar 12, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 9 |
| Mar 11, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.46% | 313 |
| Mar 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -4.11% | 606 |
| Mar 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10 |
| Mar 6, 2025 | 8.94 | 9.00 | 8.94 | 9.00 | 8.94 | - | 261 |
| Mar 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 4.05% | 599 |
| Mar 4, 2025 | 8.21 | 9.05 | 8.21 | 8.65 | 8.59 | -1.82% | 617 |