Sims Limited (SMSMY)
OTCMKTS
· Delayed Price · Currency is USD
10.10
-0.04 (-0.39%)
Jun 5, 2025, 2:55 PM EDT
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.39% | 5,938 |
| Jun 4, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.50% | 1,101 |
| Jun 3, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5.38% | 127 |
| Jun 2, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.23% | 298 |
| May 30, 2025 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | -0.58% | 2,755 |
| May 29, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.11% | 405 |
| May 28, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.38% | 385 |
| May 27, 2025 | 8.88 | 9.66 | 8.88 | 9.66 | 9.66 | -3.93% | 666 |
| May 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 59 |
| May 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 6 |
| May 21, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.71% | 24,259 |
| May 20, 2025 | 9.99 | 9.99 | 9.79 | 9.79 | 9.79 | -1.51% | 387 |
| May 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.58% | 663 |
| May 16, 2025 | 9.74 | 10.39 | 9.74 | 10.10 | 10.10 | 1.20% | 47,859 |
| May 15, 2025 | 9.93 | 10.21 | 9.93 | 9.98 | 9.98 | -2.25% | 3,269 |
| May 14, 2025 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | -0.58% | 653 |
| May 13, 2025 | 9.85 | 10.27 | 9.85 | 10.27 | 10.27 | 5.23% | 1,930 |
| 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 |