Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.44	13.45	13.43	13.45	13.45	-0.65%	1,400
Jan 22, 2026	13.54	13.54	13.54	13.54	13.54	1.07%	1,157
Jan 21, 2026	13.53	13.55	13.40	13.40	13.40	3.44%	4,753
Jan 20, 2026	13.49	13.49	12.95	12.95	12.95	-5.82%	1,219
Jan 16, 2026	13.00	13.75	13.00	13.75	13.75	5.77%	350
Jan 15, 2026	12.84	13.17	12.84	13.00	13.00	2.85%	1,090
Jan 14, 2026	12.64	12.64	12.64	12.64	12.64	-2.30%	492
Jan 13, 2026	12.30	12.94	12.30	12.94	12.94	0.29%	1,309
Jan 12, 2026	12.60	13.00	12.55	12.90	12.90	3.20%	24,114
Jan 9, 2026	12.50	12.57	12.49	12.50	12.50	0.81%	4,007
Jan 8, 2026	12.30	12.40	12.30	12.40	12.40	-2.48%	3,539
Jan 7, 2026	12.88	12.88	12.50	12.72	12.72	-1.28%	9,796
Jan 6, 2026	12.64	12.88	12.37	12.88	12.88	3.87%	9,269
Jan 5, 2026	12.21	12.83	12.13	12.40	12.40	2.73%	23,255
Jan 2, 2026	12.37	12.37	12.06	12.07	12.07	-1.07%	6,880
Dec 31, 2025	12.20	12.20	12.20	12.20	12.20	-	1,649
Dec 30, 2025	12.28	12.28	12.20	12.20	12.20	-0.76%	1,028
Dec 29, 2025	12.35	12.49	12.00	12.29	12.29	1.60%	2,980
Dec 26, 2025	12.69	12.69	12.10	12.10	12.10	-2.81%	5,306
Dec 24, 2025	12.13	12.45	12.13	12.45	12.45	-3.34%	1,727
Dec 23, 2025	12.13	12.88	12.13	12.88	12.88	5.23%	3,629
Dec 22, 2025	12.50	12.50	12.18	12.24	12.24	-0.08%	15,631
Dec 19, 2025	12.30	12.30	12.05	12.25	12.25	0.41%	9,826
Dec 18, 2025	12.01	12.30	12.01	12.20	12.20	2.91%	23,441
Dec 17, 2025	11.90	11.91	11.83	11.86	11.86	-0.13%	30,348
Dec 16, 2025	11.87	11.87	11.87	11.87	11.87	-0.75%	1,480
Dec 15, 2025	11.98	11.98	11.96	11.96	11.96	-0.91%	824
Dec 12, 2025	12.00	12.07	12.00	12.07	12.07	2.46%	691
Dec 11, 2025	11.78	11.78	11.78	11.78	11.78	1.86%	442
Dec 10, 2025	11.32	11.57	11.32	11.57	11.57	-0.06%	807
Dec 8, 2025	11.58	11.58	11.57	11.57	11.57	-1.60%	1,243
Dec 5, 2025	12.80	12.80	11.66	11.76	11.76	2.08%	1,753
Dec 4, 2025	11.52	11.52	11.52	11.52	11.52	9.71%	305
Dec 3, 2025	10.50	10.50	10.50	10.50	10.50	-5.19%	261
Dec 2, 2025	11.08	11.08	11.08	11.08	11.08	-3.61%	672
Dec 1, 2025	11.10	11.49	11.10	11.49	11.49	6.69%	2,189
Nov 28, 2025	11.00	11.00	10.77	10.77	10.77	-0.46%	1,011
Nov 26, 2025	10.82	10.82	10.82	10.82	10.82	2.56%	4,015
Nov 25, 2025	10.82	10.82	10.48	10.55	10.55	4.92%	3,722
Nov 24, 2025	10.25	10.25	10.06	10.06	10.06	3.93%	1,326
Nov 20, 2025	9.68	9.68	9.68	9.68	9.68	3.70%	1,794
Nov 18, 2025	9.33	9.33	9.33	9.33	9.33	-8.62%	758
Nov 17, 2025	10.21	10.21	10.21	10.21	10.21	-1.45%	138
Nov 14, 2025	10.36	10.36	10.36	10.36	10.36	1.94%	304
Nov 13, 2025	10.30	10.30	10.16	10.16	10.16	-0.46%	460
Nov 12, 2025	10.41	10.41	10.21	10.21	10.21	3.13%	328
Nov 11, 2025	9.90	9.90	9.90	9.90	9.90	-4.26%	3,953
Nov 10, 2025	10.50	10.50	10.34	10.34	10.34	-0.10%	312
Nov 7, 2025	9.37	10.35	9.37	10.35	10.35	1.47%	432
Nov 6, 2025	9.15	10.20	9.15	10.20	10.20	0.49%	508