Sims Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.85	15.85	15.85	15.85	15.85	-2.18%	286
Feb 26, 2026	16.95	16.95	15.89	16.20	16.20	2.79%	1,774
Feb 25, 2026	16.00	16.00	15.76	15.76	15.76	4.30%	686
Feb 23, 2026	14.42	15.50	14.42	15.11	15.11	4.19%	2,537
Feb 20, 2026	15.00	15.25	14.50	14.50	14.50	-2.19%	5,312
Feb 19, 2026	15.11	15.24	14.40	14.83	14.83	-2.13%	1,387
Feb 18, 2026	15.00	15.50	15.00	15.15	15.15	3.06%	3,158
Feb 17, 2026	14.73	14.73	14.70	14.70	14.70	-3.29%	527
Feb 13, 2026	15.02	15.22	15.02	15.20	15.20	1.13%	3,305
Feb 12, 2026	14.22	15.60	14.22	15.03	15.03	-1.82%	3,324
Feb 11, 2026	15.11	15.70	15.11	15.31	15.31	4.85%	3,559
Feb 10, 2026	14.60	14.65	14.60	14.60	14.60	-0.61%	1,112
Feb 9, 2026	14.40	14.69	14.40	14.69	14.69	7.07%	2,344
Feb 6, 2026	13.30	13.72	13.16	13.72	13.72	0.88%	15,211
Feb 5, 2026	12.95	13.60	12.95	13.60	13.60	-6.53%	13,608
Feb 4, 2026	15.40	15.40	14.00	14.55	14.55	0.52%	4,248
Feb 3, 2026	14.23	14.48	14.23	14.48	14.48	3.80%	627
Feb 2, 2026	13.95	13.95	13.95	13.95	13.95	-0.24%	2,120
Jan 30, 2026	15.17	15.17	13.98	13.98	13.98	-6.06%	1,240
Jan 29, 2026	14.50	14.88	14.30	14.88	14.88	1.19%	5,792
Jan 28, 2026	15.27	15.27	14.70	14.71	14.71	3.23%	4,915
Jan 27, 2026	13.88	14.45	13.88	14.25	14.25	2.63%	6,163
Jan 26, 2026	13.95	13.95	13.45	13.88	13.88	3.20%	6,446
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