Sims Ltd (OP:SMSMY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.360 | 9.400 | 9.360 | 9.360 | 5,580 | -0.03(-0.32%) |
| Aug 18, 2025 | 10.47 | 10.47 | 9.390 | 9.390 | 858 | -0.86(-8.40%) |
| Aug 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 293 | +0.45(+4.60%) |
| Aug 14, 2025 | 9.800 | 9.800 | 9.800 | 9.800 | 636 | +0.06(+0.62%) |
| Aug 12, 2025 | 9.740 | 56 | +0.19(+1.94%) | |||
| Aug 11, 2025 | 9.555 | 9.555 | 9.555 | 9.555 | 200 | -0.05(-0.52%) |
| Aug 07, 2025 | 9.605 | 7 | +0.41(+4.49%) | |||
| Aug 06, 2025 | 9.533 | 9.533 | 9.193 | 9.193 | 3,089 | -1.81(-16.43%) |
| Jul 29, 2025 | 11.00 | 57 | +0.43(+4.02%) | |||
| Jul 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 307 | +0.05(+0.52%) |
| Jul 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 106 | -1.13(-9.70%) |
| Jul 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 178 | +1.13(+10.74%) |
| Jul 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 1,025 | -0.28(-2.59%) |
| Jul 21, 2025 | 10.80 | 5 | +0.30(+2.86%) | |||
| Jul 18, 2025 | 10.50 | 11.60 | 10.50 | 10.50 | 3,830 | -1.10(-9.48%) |
| Jul 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 155 | +1.00(+9.43%) |
| Jul 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 4,908 | -0.22(-2.03%) |
| Jul 15, 2025 | 10.90 | 10.90 | 10.82 | 10.82 | 796 | +0.02(+0.19%) |
| Jul 14, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 3,800 | -0.00(-0.05%) |
| Jul 10, 2025 | 10.80 | 117 | +0.39(+3.79%) | |||
| Jul 02, 2025 | 10.41 | 111 | +0.56(+5.74%) | |||
| Jun 27, 2025 | 9.845 | 6 | +0.02(+0.15%) | |||
| Jun 26, 2025 | 9.380 | 9.965 | 9.380 | 9.830 | 4,188 | +0.06(+0.61%) |
| Jun 24, 2025 | 9.770 | 63 | +0.01(+0.15%) | |||
| Jun 23, 2025 | 9.755 | 9.755 | 9.755 | 9.755 | 1,027 | -0.24(-2.45%) |
| Jun 18, 2025 | 10.00 | 28 | +0.40(+4.17%) | |||
| Jun 17, 2025 | 9.600 | 9.600 | 9.600 | 9.600 | 945 | -0.49(-4.86%) |
| Jun 13, 2025 | 10.09 | 11 | -0.01(-0.10%) | |||
| Jun 05, 2025 | 10.10 | 1 | -0.04(-0.39%) | |||
| Jun 04, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 1,101 | +0.15(+1.50%) |
| Jun 03, 2025 | 9.990 | 9.990 | 9.990 | 9.990 | 127 | +0.51(+5.38%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.