Sims Ltd (OP: SMSMY )
8.450
-0.015
(-0.18%)
Streaming Delayed Price
Updated: 9:30 AM EST, Nov 29, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 8.109 | 8.465 | 8.107 | 8.465 | 607 | -0.07(-0.88%) |
| Nov 26, 2024 | 8.272 | 8.710 | 8.272 | 8.540 | 4,074 | +0.18(+2.21%) |
| Nov 25, 2024 | 7.850 | 8.355 | 7.850 | 8.355 | 4,229 | +0.05(+0.66%) |
| Nov 22, 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 743 | -0.37(-4.27%) |
| Nov 21, 2024 | 8.670 | 8.670 | 8.670 | 8.670 | 338 | +0.38(+4.58%) |
| Nov 20, 2024 | 8.290 | 8.290 | 8.290 | 8.290 | 202 | -0.27(-3.15%) |
| Nov 18, 2024 | 8.560 | 1 | +0.40(+4.91%) | |||
| Nov 15, 2024 | 8.159 | 8.159 | 8.159 | 8.159 | 318 | -0.13(-1.58%) |
| Nov 14, 2024 | 7.920 | 8.290 | 7.920 | 8.290 | 1,247 | -0.07(-0.84%) |
| Nov 13, 2024 | 8.361 | 8.361 | 8.361 | 8.361 | 100 | -0.12(-1.41%) |
| Nov 12, 2024 | 8.400 | 8.595 | 8.400 | 8.480 | 584 | -0.67(-7.37%) |
| Nov 07, 2024 | 9.155 | 87 | +0.59(+6.95%) | |||
| Nov 06, 2024 | 8.415 | 8.602 | 8.320 | 8.560 | 3,615 | +0.28(+3.38%) |
| Nov 05, 2024 | 7.930 | 8.313 | 7.930 | 8.280 | 6,006 | -0.04(-0.53%) |
| Nov 04, 2024 | 8.000 | 8.325 | 8.000 | 8.325 | 1,969 | -0.13(-1.49%) |
| Oct 30, 2024 | 8.450 | 0 | -0.19(-2.14%) | |||
| Oct 28, 2024 | 8.635 | 34 | -0.01(-0.06%) | |||
| Oct 25, 2024 | 8.650 | 8.650 | 8.640 | 8.640 | 3,190 | +0.34(+4.07%) |
| Oct 23, 2024 | 8.302 | 0 | -0.47(-5.39%) | |||
| Oct 22, 2024 | 8.495 | 8.900 | 8.435 | 8.775 | 4,005 | -0.15(-1.68%) |
| Oct 21, 2024 | 8.250 | 8.925 | 8.250 | 8.925 | 3,656 | -0.15(-1.65%) |
| Oct 18, 2024 | 9.075 | 9.075 | 9.075 | 9.075 | 261 | +0.36(+4.19%) |
| Oct 17, 2024 | 8.710 | 8.710 | 8.710 | 8.710 | 638 | +0.27(+3.20%) |
| Oct 16, 2024 | 8.640 | 8.850 | 8.440 | 8.440 | 4,338 | -0.27(-3.10%) |
| Oct 15, 2024 | 8.710 | 8.710 | 8.710 | 8.710 | 301 | +0.64(+7.93%) |
| Oct 14, 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 168 | +0.07(+0.88%) |
| Oct 10, 2024 | 8.000 | 10 | -0.15(-1.84%) | |||
| Sep 27, 2024 | 8.150 | 30 | -0.30(-3.61%) | |||
| Sep 26, 2024 | 8.290 | 8.476 | 8.227 | 8.455 | 2,230 | +0.43(+5.29%) |
| Sep 24, 2024 | 8.030 | 31 | +0.01(+0.07%) | |||
| Sep 19, 2024 | 8.024 | 2 | +0.90(+12.70%) | |||
| Sep 17, 2024 | 7.120 | 13 | -0.12(-1.59%) | |||
| Sep 16, 2024 | 6.910 | 7.235 | 6.910 | 7.235 | 852 | +0.45(+6.55%) |
| Sep 13, 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 192 | +0.10(+1.49%) |
| Sep 12, 2024 | 6.850 | 7.056 | 6.690 | 6.690 | 645 | -0.46(-6.43%) |
| Sep 11, 2024 | 7.050 | 7.150 | 6.815 | 7.150 | 718 | +0.67(+10.34%) |
| Sep 10, 2024 | 6.480 | 6.480 | 6.480 | 6.480 | 171 | -0.18(-2.65%) |
| Sep 09, 2024 | 6.657 | 6.657 | 6.657 | 6.657 | 150 | -0.47(-6.64%) |
| Sep 06, 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 262 | -0.12(-1.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.