Sims Limited (SMSMY)
OTCMKTS · Delayed Price · Currency is USD
16.80
-0.95 (-5.35%)
Sep 16, 2026, 3:44 PM EST
SMSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | - | -3.15% | 229 |
| Sep 15, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 2.35% | 337 |
| Sep 14, 2026 | 17.14 | 17.71 | 17.14 | 17.71 | 17.71 | 3.78% | 694 |
| Sep 10, 2026 | 17.89 | 17.89 | 17.06 | 17.06 | 17.06 | -3.89% | 3,530 |
| Sep 9, 2026 | 16.55 | 17.75 | 16.55 | 17.75 | 17.75 | 1.14% | 2,833 |
| Sep 8, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -3.81% | 412 |
| Sep 4, 2026 | 17.86 | 18.25 | 17.86 | 18.25 | 18.25 | 8.54% | 646 |
| Sep 3, 2026 | 17.29 | 17.29 | 16.81 | 16.81 | 16.81 | -0.35% | 428 |
| Sep 2, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -2.44% | 1,307 |
| Sep 1, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.23% | 824 |
| Aug 28, 2026 | 17.37 | 17.38 | 17.25 | 17.25 | 17.25 | - | 1,293 |
| Aug 26, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.32% | 319 |
| Aug 25, 2026 | 17.00 | 17.66 | 17.00 | 17.66 | 17.66 | 10.31% | 2,001 |
| Aug 24, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -3.67% | 1,552 |
| Aug 21, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.53% | 841 |
| Aug 20, 2026 | 17.18 | 17.80 | 16.27 | 17.05 | 17.05 | 0.89% | 9,559 |
| Aug 19, 2026 | 16.83 | 16.90 | 16.83 | 16.90 | 16.90 | 2.42% | 1,364 |
| Aug 18, 2026 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | -10.81% | 11,265 |
| Aug 17, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.66% | 944 |
| Aug 14, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | 2,163 |
| Aug 13, 2026 | 19.00 | 19.50 | 19.00 | 19.01 | 19.01 | 2.67% | 735 |
| Aug 12, 2026 | 19.40 | 19.40 | 18.51 | 18.51 | 18.51 | -2.48% | 1,511 |
| Aug 11, 2026 | 18.70 | 18.98 | 18.70 | 18.98 | 18.98 | 1.50% | 678 |
| Aug 10, 2026 | 19.01 | 19.01 | 18.70 | 18.70 | 18.70 | -0.35% | 1,422 |
| Aug 7, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.76 | -0.19% | 209 |
| Aug 6, 2026 | 18.80 | 18.80 | 18.10 | 18.80 | 18.80 | 1.84% | 1,643 |
| Aug 5, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -4.85% | 499 |
| Aug 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 10.67% | 227 |
| Jul 31, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -5.27% | 13,289 |
| Jul 30, 2026 | 18.34 | 19.16 | 17.51 | 18.51 | 18.51 | 3.38% | 3,655 |
| Jul 28, 2026 | 18.00 | 18.01 | 17.86 | 17.90 | 17.90 | -0.61% | 905 |
| Jul 27, 2026 | 18.40 | 18.40 | 17.51 | 18.01 | 18.01 | 0.11% | 2,084 |
| Jul 24, 2026 | 17.80 | 17.99 | 17.80 | 17.99 | 17.99 | 5.76% | 841 |
| Jul 23, 2026 | 17.96 | 17.96 | 17.01 | 17.01 | 17.01 | -3.36% | 765 |
| Jul 21, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | -2.10% | 2,026 |
| Jul 20, 2026 | 18.08 | 18.08 | 17.98 | 17.98 | 17.98 | 2.48% | 391 |
| Jul 17, 2026 | 17.52 | 18.00 | 17.31 | 17.54 | 17.54 | -0.41% | 3,019 |
| Jul 16, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.28% | 439 |
| Jul 15, 2026 | 18.30 | 18.30 | 17.67 | 17.67 | 17.67 | 0.89% | 1,148 |
| Jul 14, 2026 | 17.31 | 17.51 | 17.02 | 17.51 | 17.51 | 1.21% | 9,826 |
| Jul 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | 325 |
| Jul 10, 2026 | 18.00 | 18.95 | 17.99 | 18.00 | 18.00 | 0.56% | 2,083 |
| Jul 9, 2026 | 17.87 | 17.90 | 17.02 | 17.90 | 17.90 | 1.57% | 1,716 |
| Jul 7, 2026 | 17.50 | 17.86 | 17.15 | 17.62 | 17.62 | -0.61% | 17,988 |
| Jul 6, 2026 | 17.80 | 17.80 | 17.55 | 17.73 | 17.73 | -0.17% | 2,129 |
| Jul 2, 2026 | 17.86 | 17.86 | 17.76 | 17.76 | 17.76 | -1.60% | 851 |
| Jul 1, 2026 | 18.00 | 19.00 | 18.00 | 18.05 | 18.05 | -8.85% | 1,191 |
| Jun 30, 2026 | 19.16 | 19.80 | 19.16 | 19.80 | 19.80 | 6.92% | 1,428 |
| Jun 29, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -3.69% | 2,926 |
| Jun 26, 2026 | 18.29 | 19.23 | 18.29 | 19.23 | 19.23 | -1.49% | 436 |