Sims Limited (SMSMY)
OTCMKTS · Delayed Price · Currency is USD
8.78
-0.22 (-2.44%)
Sep 26, 2025, 1:11 PM EDT
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.44% | 600 |
| Sep 25, 2025 | 8.16 | 9.00 | 8.16 | 9.00 | 9.00 | - | 427 |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.21% | 1,005 |
| Sep 23, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 20 |
| Sep 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 6 |
| Sep 19, 2025 | 9.87 | 9.87 | 9.02 | 9.02 | 9.02 | -7.40% | 434 |
| Sep 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 11.31% | 313 |
| Sep 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 68 |
| Sep 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.58% | 106 |
| Sep 15, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 69 |
| Sep 12, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 30 |
| Sep 11, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 1 |
| Sep 10, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 149 |
| Sep 9, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 109 |
| Sep 8, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 174 |
| Sep 5, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | 9.17 | 1.26% | 1,613 |
| Sep 4, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | -1.14% | 345 |
| Sep 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 5 |
| Sep 2, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 38 |
| Aug 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 49 |
| Aug 28, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.71% | 473 |
| Aug 27, 2025 | 9.25 | 9.42 | 9.25 | 9.42 | 9.42 | 5.43% | 2,025 |
| Aug 26, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.78% | 4,215 |
| Aug 25, 2025 | 9.20 | 9.49 | 9.00 | 9.00 | 9.00 | -0.44% | 1,651 |
| Aug 22, 2025 | 9.30 | 9.30 | 9.04 | 9.04 | 9.04 | -2.85% | 10,310 |
| Aug 21, 2025 | 9.06 | 9.31 | 9.06 | 9.31 | 9.31 | -0.59% | 441 |
| Aug 20, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 87 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.36 | 9.36 | 9.36 | -0.32% | 5,580 |
| Aug 18, 2025 | 10.47 | 10.47 | 9.39 | 9.39 | 9.39 | -8.40% | 858 |
| Aug 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4.60% | 293 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.62% | 636 |
| Aug 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 56 |
| Aug 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.94% | 100 |
| Aug 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.52% | 200 |
| Aug 8, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 7 |
| Aug 7, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 4.48% | 285 |
| Aug 6, 2025 | 9.53 | 9.53 | 9.19 | 9.19 | 9.19 | -16.43% | 3,089 |
| Aug 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 57 |
| Aug 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 92 |
| Aug 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 91 |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 122 |
| Jul 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 41 |
| Jul 29, 2025 | 11.45 | 11.45 | 11.00 | 11.00 | 11.00 | 4.02% | 281 |
| Jul 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.52% | 307 |
| Jul 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -9.70% | 106 |
| Jul 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 10.74% | 178 |
| Jul 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.59% | 1,025 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 5 |
| Jul 21, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 2.86% | 981 |
| Jul 18, 2025 | 11.60 | 11.60 | 10.50 | 10.50 | 10.50 | -9.48% | 3,830 |