Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.47	14.47	14.24	14.24	14.24	-5.92%	1,309
Mar 19, 2026	13.85	15.13	13.85	15.13	15.13	6.10%	2,561
Mar 18, 2026	14.05	14.26	14.05	14.26	14.26	5.01%	1,330
Mar 17, 2026	13.60	13.60	13.11	13.58	13.58	-4.03%	86,223
Mar 16, 2026	12.50	14.15	12.50	14.15	14.15	8.76%	533
Mar 13, 2026	12.99	13.03	12.99	13.01	13.01	2.20%	2,822
Mar 12, 2026	13.00	13.00	12.73	12.73	12.73	-2.77%	621
Mar 11, 2026	13.15	14.25	13.09	13.09	13.09	-6.15%	1,152
Mar 10, 2026	13.95	13.95	13.95	13.95	13.95	9.67%	1,500
Mar 9, 2026	12.20	12.72	11.79	12.72	12.72	-5.50%	9,668
Mar 6, 2026	14.00	14.00	13.46	13.46	13.46	-3.86%	1,288
Mar 5, 2026	14.79	15.60	14.00	14.00	14.00	-3.45%	12,099
Mar 3, 2026	14.30	14.65	14.30	14.50	14.44	-8.50%	3,800
Feb 27, 2026	15.85	15.85	15.85	15.85	15.78	-2.18%	286
Feb 26, 2026	16.95	16.95	15.89	16.20	16.13	2.79%	1,774
Feb 25, 2026	16.00	16.00	15.76	15.76	15.70	4.30%	686
Feb 23, 2026	14.42	15.50	14.42	15.11	15.05	4.19%	2,537
Feb 20, 2026	15.00	15.25	14.50	14.50	14.44	-2.19%	5,312
Feb 19, 2026	15.11	15.24	14.40	14.83	14.77	-2.13%	1,387
Feb 18, 2026	15.00	15.50	15.00	15.15	15.09	3.06%	3,158
Feb 17, 2026	14.73	14.73	14.70	14.70	14.64	-3.29%	527
Feb 13, 2026	15.02	15.22	15.02	15.20	15.14	1.13%	3,305
Feb 12, 2026	14.22	15.60	14.22	15.03	14.97	-1.82%	3,324
Feb 11, 2026	15.11	15.70	15.11	15.31	15.25	4.85%	3,559
Feb 10, 2026	14.60	14.65	14.60	14.60	14.54	-0.61%	1,112
Feb 9, 2026	14.40	14.69	14.40	14.69	14.63	7.07%	2,344
Feb 6, 2026	13.30	13.72	13.16	13.72	13.66	0.88%	15,211
Feb 5, 2026	12.95	13.60	12.95	13.60	13.54	-6.53%	13,608
Feb 4, 2026	15.40	15.40	14.00	14.55	14.49	0.52%	4,248
Feb 3, 2026	14.23	14.48	14.23	14.48	14.42	3.80%	627
Feb 2, 2026	13.95	13.95	13.95	13.95	13.89	-0.24%	2,120
Jan 30, 2026	15.17	15.17	13.98	13.98	13.92	-6.06%	1,240
Jan 29, 2026	14.50	14.88	14.30	14.88	14.82	1.19%	5,792
Jan 28, 2026	15.27	15.27	14.70	14.71	14.65	3.23%	4,915
Jan 27, 2026	13.88	14.45	13.88	14.25	14.19	2.63%	6,163
Jan 26, 2026	13.95	13.95	13.45	13.88	13.82	3.20%	6,446
Jan 23, 2026	13.44	13.45	13.43	13.45	13.40	-0.65%	1,400
Jan 22, 2026	13.54	13.54	13.54	13.54	13.48	1.07%	1,157
Jan 21, 2026	13.53	13.55	13.40	13.40	13.34	3.44%	4,753
Jan 20, 2026	13.49	13.49	12.95	12.95	12.90	-5.82%	1,219
Jan 16, 2026	13.00	13.75	13.00	13.75	13.69	5.77%	350
Jan 15, 2026	12.84	13.17	12.84	13.00	12.95	2.85%	1,090
Jan 14, 2026	12.64	12.64	12.64	12.64	12.59	-2.30%	492
Jan 13, 2026	12.30	12.94	12.30	12.94	12.88	0.29%	1,309
Jan 12, 2026	12.60	13.00	12.55	12.90	12.85	3.20%	24,114
Jan 9, 2026	12.50	12.57	12.49	12.50	12.45	0.81%	4,007
Jan 8, 2026	12.30	12.40	12.30	12.40	12.35	-2.48%	3,539
Jan 7, 2026	12.88	12.88	12.50	12.72	12.66	-1.28%	9,796
Jan 6, 2026	12.64	12.88	12.37	12.88	12.83	3.87%	9,269
Jan 5, 2026	12.21	12.83	12.13	12.40	12.35	2.73%	23,255