Sims Limited (SMSMY)
OTCMKTS
· Delayed Price · Currency is USD
9.62
-0.36 (-3.61%)
Mar 31, 2025, 4:00 PM EST
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 81 |
| Mar 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% | 1,612 |
| Mar 21, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.74% | 910 |
| Mar 20, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -7.56% | 503 |
| Mar 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 7.26% | 823 |
| Mar 18, 2025 | 9.22 | 9.50 | 9.22 | 9.50 | 9.50 | 3.83% | 530 |
| Mar 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 36 |
| Mar 14, 2025 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 6.27% | 2,697 |
| Mar 13, 2025 | 8.83 | 8.83 | 8.61 | 8.61 | 8.61 | -0.69% | 1,075 |
| Mar 12, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 9 |
| Mar 11, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.46% | 313 |
| Mar 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -4.11% | 606 |
| Mar 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10 |
| Mar 6, 2025 | 8.94 | 9.00 | 8.94 | 9.00 | 8.94 | - | 261 |
| Mar 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 4.05% | 599 |
| Mar 4, 2025 | 8.21 | 9.05 | 8.21 | 8.65 | 8.59 | -1.82% | 617 |
| Mar 3, 2025 | 8.25 | 9.05 | 8.25 | 8.81 | 8.75 | -3.08% | 3,488 |
| Feb 28, 2025 | 8.25 | 9.09 | 8.25 | 9.09 | 9.03 | 0.24% | 3,778 |
| Feb 27, 2025 | 9.00 | 9.10 | 8.78 | 9.07 | 9.00 | 0.76% | 3,568 |
| Feb 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | 10 |
| Feb 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 2.86% | 2,250 |
| Feb 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | -0.40% | 1,164 |
| Feb 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | - | 103 |
| Feb 20, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | -2.39% | 384 |
| Feb 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | 100 |
| Feb 18, 2025 | 8.47 | 9.00 | 8.47 | 9.00 | 8.94 | 5.63% | 665 |
| Feb 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.46 | - | 27 |
| Feb 13, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.46 | - | - |
| Feb 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.46 | -6.78% | 252 |
| Feb 11, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.08 | - | 1 |
| Feb 10, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.08 | 8.23% | 120 |
| Feb 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | - | 40 |
| Feb 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | 5.92% | 119 |
| Feb 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | - | 128 |
| Feb 4, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.92 | -7.93% | 1,407 |
| Feb 3, 2025 | 8.70 | 8.70 | 8.66 | 8.66 | 8.60 | 4.27% | 1,779 |
| Jan 31, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.25 | 3.17% | 171 |
| Jan 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | - | 42 |
| Jan 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 2.55% | 7,397 |
| Jan 28, 2025 | 8.80 | 8.80 | 7.85 | 7.85 | 7.80 | -9.04% | 572 |
| Jan 27, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | - | 86 |
| Jan 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | - | 79 |
| Jan 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | - | 51 |
| Jan 22, 2025 | 8.96 | 8.96 | 8.53 | 8.63 | 8.57 | -2.49% | 1,447 |
| Jan 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 1.26% | 342 |