Sims Limited (SMSMY)
OTCMKTS · Delayed Price · Currency is USD
14.13
+0.40 (2.92%)
At close: Nov 9, 2026
SMSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 13.96 | 14.13 | 13.85 | 14.13 | 14.13 | 2.92% | 6,559 |
| Nov 6, 2026 | 13.94 | 13.94 | 13.52 | 13.72 | 13.72 | -7.27% | 1,866 |
| Nov 5, 2026 | 15.26 | 15.26 | 14.59 | 14.80 | 14.80 | -1.14% | 2,552 |
| Nov 4, 2026 | 15.03 | 15.03 | 14.97 | 14.97 | 14.97 | -0.53% | 864 |
| Nov 3, 2026 | 14.70 | 15.08 | 14.70 | 15.05 | 15.05 | -0.13% | 4,473 |
| Nov 2, 2026 | 15.00 | 15.07 | 15.00 | 15.07 | 15.07 | 4.91% | 1,110 |
| Oct 30, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.41% | 489 |
| Oct 29, 2026 | 14.78 | 14.78 | 14.57 | 14.57 | 14.57 | -4.55% | 1,047 |
| Oct 28, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 4.84% | 658 |
| Oct 27, 2026 | 14.35 | 14.56 | 14.27 | 14.56 | 14.56 | 1.32% | 1,456 |
| Oct 26, 2026 | 12.88 | 14.37 | 12.88 | 14.37 | 14.37 | 7.08% | 1,551 |
| Oct 23, 2026 | 12.47 | 14.00 | 12.47 | 13.42 | 13.42 | -10.11% | 3,886 |
| Oct 22, 2026 | 14.52 | 14.93 | 14.10 | 14.93 | 14.93 | 0.47% | 1,583 |
| Oct 21, 2026 | 14.37 | 14.86 | 14.37 | 14.86 | 14.86 | -1.03% | 1,482 |
| Oct 19, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.57% | 350 |
| Oct 15, 2026 | 14.53 | 14.93 | 14.53 | 14.93 | 14.93 | -4.11% | 523 |
| Oct 14, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.03% | 695 |
| Oct 13, 2026 | 15.43 | 15.43 | 14.58 | 15.26 | 15.26 | -2.62% | 3,506 |
| Oct 9, 2026 | 15.80 | 15.80 | 15.67 | 15.67 | 15.67 | -4.89% | 1,936 |
| Oct 8, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.84% | 460 |
| Oct 7, 2026 | 15.83 | 16.62 | 15.83 | 16.62 | 16.62 | -4.84% | 1,030 |
| Oct 5, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.72% | 423 |
| Oct 2, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 8.28% | 188 |
| Oct 1, 2026 | 16.24 | 16.51 | 16.01 | 16.01 | 16.01 | -3.43% | 2,833 |
| Sep 30, 2026 | 17.03 | 17.03 | 16.70 | 16.70 | 16.58 | - | 2,477 |
| Sep 28, 2026 | 15.58 | 16.70 | 15.58 | 16.70 | 16.58 | -1.18% | 570 |
| Sep 25, 2026 | 17.87 | 17.87 | 16.90 | 16.90 | 16.78 | -3.10% | 1,050 |
| Sep 24, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.31 | 0.58% | 203 |
| Sep 23, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.21 | 1.73% | 316 |
| Sep 22, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 16.92 | 0.03% | 11,100 |
| Sep 21, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | -3.84% | 2,229 |
| Sep 18, 2026 | 16.70 | 17.72 | 16.70 | 17.72 | 17.59 | 1.90% | 851 |
| Sep 17, 2026 | 17.05 | 17.39 | 17.05 | 17.39 | 17.26 | 3.51% | 1,865 |
| Sep 16, 2026 | 17.55 | 17.55 | 16.80 | 16.80 | 16.68 | -7.29% | 809 |
| Sep 15, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 17.99 | 2.35% | 337 |
| Sep 14, 2026 | 17.14 | 17.71 | 17.14 | 17.71 | 17.58 | 3.78% | 694 |
| Sep 10, 2026 | 17.89 | 17.89 | 17.06 | 17.06 | 16.94 | -3.89% | 3,530 |
| Sep 9, 2026 | 16.55 | 17.75 | 16.55 | 17.75 | 17.62 | 1.14% | 2,833 |
| Sep 8, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.42 | -3.81% | 412 |
| Sep 4, 2026 | 17.86 | 18.25 | 17.86 | 18.25 | 18.11 | 8.54% | 646 |
| Sep 3, 2026 | 17.29 | 17.29 | 16.81 | 16.81 | 16.69 | -0.35% | 428 |
| Sep 2, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.75 | -2.44% | 1,307 |
| Sep 1, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.16 | 0.23% | 824 |
| Aug 28, 2026 | 17.37 | 17.38 | 17.25 | 17.25 | 17.12 | - | 1,293 |
| Aug 26, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.12 | -2.32% | 319 |
| Aug 25, 2026 | 17.00 | 17.66 | 17.00 | 17.66 | 17.53 | 10.31% | 2,001 |
| Aug 24, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.89 | -3.67% | 1,552 |
| Aug 21, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.50 | -2.53% | 841 |
| Aug 20, 2026 | 17.18 | 17.80 | 16.27 | 17.05 | 16.93 | 0.89% | 9,559 |
| Aug 19, 2026 | 16.83 | 16.90 | 16.83 | 16.90 | 16.78 | 2.42% | 1,364 |