Sims Limited (SMSMY)
OTCMKTS
· Delayed Price · Currency is USD
6.84
-0.04 (-0.58%)
Dec 24, 2024, 3:00 PM EST
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.58% | 248 |
| Dec 23, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -9.41% | 145 |
| Dec 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 5 |
| Dec 19, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.43% | 1,068 |
| Dec 18, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 14 |
| Dec 17, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.50% | 161 |
| Dec 16, 2024 | 7.75 | 7.99 | 7.75 | 7.99 | 7.99 | -1.05% | 637 |
| Dec 13, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.67% | 347 |
| Dec 12, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 23 |
| Dec 11, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 32 |
| Dec 10, 2024 | 8.81 | 8.81 | 8.47 | 8.47 | 8.47 | 1.22% | 1,298 |
| Dec 9, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 41 |
| Dec 6, 2024 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | -2.64% | 975 |
| Dec 5, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.51% | 1,208 |
| Dec 4, 2024 | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | -2.61% | 333 |
| Dec 3, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 10 |
| Dec 2, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.83% | 195 |
| Nov 29, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.18% | 434 |
| Nov 27, 2024 | 8.11 | 8.47 | 8.11 | 8.47 | 8.47 | -0.88% | 607 |
| Nov 26, 2024 | 8.30 | 8.71 | 8.27 | 8.54 | 8.54 | 2.21% | 4,074 |
| Nov 25, 2024 | 7.85 | 8.36 | 7.85 | 8.36 | 8.36 | 0.66% | 4,229 |
| Nov 22, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.27% | 743 |
| Nov 21, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.58% | 338 |
| Nov 20, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.15% | 202 |
| Nov 19, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 1 |
| Nov 18, 2024 | 7.50 | 8.56 | 7.50 | 8.56 | 8.56 | 4.91% | 299 |
| Nov 15, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.58% | 318 |
| Nov 14, 2024 | 7.92 | 8.29 | 7.92 | 8.29 | 8.29 | -0.85% | 1,247 |
| Nov 13, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.40% | 100 |
| Nov 12, 2024 | 8.60 | 8.60 | 8.40 | 8.48 | 8.48 | -7.37% | 584 |
| Nov 11, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 87 |
| Nov 8, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Nov 7, 2024 | 8.88 | 9.16 | 8.50 | 9.16 | 9.16 | 6.95% | 1,121 |
| Nov 6, 2024 | 8.45 | 8.60 | 8.32 | 8.56 | 8.56 | 3.38% | 3,615 |
| Nov 5, 2024 | 7.93 | 8.31 | 7.93 | 8.28 | 8.28 | -0.54% | 6,006 |
| Nov 4, 2024 | 8.00 | 8.33 | 8.00 | 8.33 | 8.33 | -1.48% | 1,969 |
| Nov 1, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 31, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 18 |
| Oct 30, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.14% | 514 |
| Oct 29, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 34 |
| Oct 28, 2024 | 8.40 | 8.68 | 8.30 | 8.64 | 8.64 | -0.06% | 7,489 |
| Oct 25, 2024 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 4.07% | 3,190 |
| Oct 24, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 23, 2024 | 8.63 | 8.63 | 8.30 | 8.30 | 8.30 | -5.39% | 500 |
| Oct 22, 2024 | 8.50 | 8.90 | 8.44 | 8.78 | 8.78 | -1.68% | 4,005 |
| Oct 21, 2024 | 8.25 | 8.93 | 8.25 | 8.93 | 8.93 | -1.65% | 3,656 |
| Oct 18, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 4.19% | 261 |
| Oct 17, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 3.20% | 638 |
| Oct 16, 2024 | 8.64 | 8.85 | 8.44 | 8.44 | 8.44 | -3.10% | 4,338 |
| Oct 15, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 7.93% | 301 |
| Oct 14, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.88% | 168 |
| Oct 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 10 |
| Oct 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 111 |
| Oct 9, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 30 |
| Oct 8, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 13 |
| Oct 7, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 52 |
| Oct 4, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 27 |
| Oct 3, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 103 |
| Oct 2, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 25 |
| Oct 1, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - | - |
| Sep 30, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - | 11 |
| Sep 27, 2024 | 8.50 | 8.50 | 8.15 | 8.15 | 8.08 | -3.61% | 818 |
| Sep 26, 2024 | 8.29 | 8.48 | 8.23 | 8.46 | 8.39 | 5.29% | 2,230 |
| Sep 25, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | - | 31 |
| Sep 24, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | 0.07% | 203 |
| Sep 23, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - | 2 |
| Sep 20, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - | 31 |
| Sep 19, 2024 | 8.50 | 8.50 | 8.02 | 8.02 | 7.96 | 12.70% | 923 |
| Sep 18, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | - | 13 |
| Sep 17, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | -1.59% | 300 |
| Sep 16, 2024 | 6.91 | 7.24 | 6.91 | 7.24 | 7.18 | 6.55% | 852 |
| Sep 13, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.74 | 1.49% | 192 |
| Sep 12, 2024 | 6.85 | 7.06 | 6.69 | 6.69 | 6.64 | -6.43% | 645 |
| Sep 11, 2024 | 7.05 | 7.15 | 6.82 | 7.15 | 7.09 | 10.34% | 718 |
| Sep 10, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.43 | -2.66% | 171 |
| Sep 9, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.60 | -6.63% | 150 |
| Sep 6, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.07 | -1.66% | 262 |
| Sep 5, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | - | 17 |
| Sep 4, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | - | 28 |
| Sep 3, 2024 | 7.53 | 7.53 | 7.25 | 7.25 | 7.19 | 3.57% | 542 |
| Aug 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 37 |
| Aug 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 1 |
| Aug 28, 2024 | 7.30 | 7.30 | 7.00 | 7.00 | 6.94 | -8.02% | 5,993 |
| Aug 27, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.55 | -0.44% | 703 |
| Aug 26, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.58 | 2.54% | 6,538 |
| Aug 23, 2024 | 6.90 | 7.46 | 6.90 | 7.46 | 7.39 | 2.83% | 740 |
| Aug 22, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | 1.68% | 228 |
| Aug 21, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.07 | -4.17% | 2,620 |
| Aug 20, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.38 | 0.54% | 1,046 |
| Aug 19, 2024 | 7.45 | 7.46 | 7.40 | 7.40 | 7.34 | 5.71% | 1,343 |
| Aug 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - | 2 |
| Aug 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 0.79% | 1,239 |
| Aug 14, 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 6.89 | -1.77% | 3,069 |
| Aug 13, 2024 | 6.99 | 7.07 | 6.99 | 7.07 | 7.01 | 10.76% | 665 |
| Aug 12, 2024 | 6.43 | 6.63 | 6.38 | 6.38 | 6.33 | -4.02% | 1,305 |
| Aug 9, 2024 | 6.98 | 6.98 | 6.65 | 6.65 | 6.60 | 3.74% | 1,222 |
| Aug 8, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.36 | 0.14% | 501 |
| Aug 7, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.35 | - | 4 |
| Aug 6, 2024 | 6.59 | 6.59 | 6.40 | 6.40 | 6.35 | 0.96% | 275 |
| Aug 5, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | - | 26 |