Sims Limited (SMSMY)
OTCMKTS · Delayed Price · Currency is USD
11.23
+0.46 (4.27%)
Dec 1, 2025, 11:58 AM EST
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.10 | 11.49 | 11.10 | 11.49 | 11.49 | 6.69% | 2,189 |
| Nov 28, 2025 | 11.00 | 11.00 | 10.77 | 10.77 | 10.77 | -0.46% | 1,011 |
| Nov 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2.56% | 4,015 |
| Nov 25, 2025 | 10.82 | 10.82 | 10.48 | 10.55 | 10.55 | 4.92% | 3,722 |
| Nov 24, 2025 | 10.25 | 10.25 | 10.06 | 10.06 | 10.06 | 3.93% | 1,326 |
| Nov 20, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.70% | 1,794 |
| Nov 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -8.62% | 758 |
| Nov 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.45% | 138 |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.94% | 304 |
| Nov 13, 2025 | 10.30 | 10.30 | 10.16 | 10.16 | 10.16 | -0.46% | 460 |
| Nov 12, 2025 | 10.41 | 10.41 | 10.21 | 10.21 | 10.21 | 3.13% | 328 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.26% | 3,953 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.34 | 10.34 | 10.34 | -0.10% | 312 |
| Nov 7, 2025 | 9.37 | 10.35 | 9.37 | 10.35 | 10.35 | 1.47% | 432 |
| Nov 6, 2025 | 9.15 | 10.20 | 9.15 | 10.20 | 10.20 | 0.49% | 508 |
| Nov 5, 2025 | 9.31 | 10.15 | 9.31 | 10.15 | 10.15 | -0.49% | 704 |
| Oct 29, 2025 | 9.71 | 10.20 | 9.71 | 10.20 | 10.20 | 8.57% | 2,635 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.51% | 2,150 |
| Oct 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -3.85% | 739 |
| Oct 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.30% | 217 |
| Oct 22, 2025 | 9.03 | 9.14 | 8.75 | 9.14 | 9.14 | -0.60% | 41,706 |
| Oct 21, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -0.05% | 906 |
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.25% | 927 |
| Oct 17, 2025 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | -2.20% | 895 |
| Oct 16, 2025 | 8.94 | 9.11 | 8.94 | 9.11 | 9.11 | -0.87% | 1,244 |
| Oct 15, 2025 | 9.37 | 9.37 | 9.19 | 9.19 | 9.19 | 2.80% | 2,458 |
| Oct 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.67% | 309 |
| Oct 6, 2025 | 8.54 | 8.79 | 8.54 | 8.79 | 8.79 | -0.08% | 1,301 |
| Oct 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 129 |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.01% | 100 |
| Sep 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | 1.25% | 183 |
| Sep 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.71 | -2.44% | 600 |
| Sep 25, 2025 | 8.16 | 9.00 | 8.16 | 9.00 | 8.93 | - | 427 |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | -0.21% | 1,005 |
| Sep 19, 2025 | 9.87 | 9.87 | 9.02 | 9.02 | 8.95 | -7.40% | 434 |
| Sep 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.67 | 11.31% | 313 |
| Sep 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -4.58% | 106 |
| Sep 5, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | 9.10 | 1.26% | 1,613 |
| Sep 4, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 8.99 | -1.14% | 345 |
| Aug 28, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.09 | -2.71% | 473 |
| Aug 27, 2025 | 9.25 | 9.42 | 9.25 | 9.42 | 9.34 | 5.43% | 2,025 |
| Aug 26, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | -0.78% | 4,215 |
| Aug 25, 2025 | 9.20 | 9.49 | 9.00 | 9.00 | 8.93 | -0.44% | 1,651 |
| Aug 22, 2025 | 9.30 | 9.30 | 9.04 | 9.04 | 8.97 | -2.85% | 10,310 |
| Aug 21, 2025 | 9.06 | 9.31 | 9.06 | 9.31 | 9.23 | -0.59% | 441 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.36 | 9.36 | 9.29 | -0.32% | 5,580 |
| Aug 18, 2025 | 10.47 | 10.47 | 9.39 | 9.39 | 9.32 | -8.40% | 858 |
| Aug 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | 4.60% | 293 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 0.62% | 636 |
| Aug 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.67 | 1.94% | 100 |