Sims Limited (SMSMY)
OTCMKTS
· Delayed Price · Currency is USD
10.80
-0.01 (-0.05%)
Jul 14, 2025, 9:30 AM EDT
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -0.05% | 1,970 |
| Jul 11, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 117 |
| Jul 10, 2025 | 11.85 | 11.85 | 10.41 | 10.81 | 10.81 | 3.79% | 1,136 |
| Jul 9, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 111 |
| Jul 8, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Jul 7, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 3 |
| Jul 3, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 52 |
| Jul 2, 2025 | 10.20 | 10.41 | 10.20 | 10.41 | 10.41 | 5.74% | 3,451 |
| Jul 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 6 |
| Jun 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 3 |
| Jun 27, 2025 | 9.53 | 9.85 | 9.53 | 9.85 | 9.85 | 0.15% | 554 |
| Jun 26, 2025 | 9.38 | 9.97 | 9.38 | 9.83 | 9.83 | 0.61% | 4,188 |
| Jun 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 63 |
| Jun 24, 2025 | 9.39 | 9.77 | 9.39 | 9.77 | 9.77 | 0.15% | 264 |
| Jun 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.45% | 1,027 |
| Jun 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 28 |
| Jun 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | 1,025 |
| Jun 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.86% | 945 |
| Jun 16, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 11 |
| Jun 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 507 |
| Jun 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Jun 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 20 |
| Jun 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1 |
| Jun 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 61 |
| Jun 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 36 |
| 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 |