OTC Markets OTCPK - Delayed Quote USD

Sims Limited (SMSMY)

9.94
-0.16
(-1.58%)
At close: 9:30:17 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20259.949.949.949.949.94615
May 16, 20259.7410.399.7410.1010.1047,900
May 15, 20259.9310.219.939.989.983,300
May 14, 202510.2510.2510.2110.2110.21700
May 13, 20259.8510.279.8510.2710.271,900
May 12, 20259.769.769.769.769.76800
May 9, 20259.859.859.859.859.85-
May 8, 20259.859.859.859.859.85-
May 7, 20259.859.859.859.859.85-
May 6, 20258.799.858.799.859.85500
May 5, 20259.749.749.749.749.74-
May 2, 20259.749.749.749.749.74400
May 1, 20259.249.389.249.389.381,100
Apr 30, 20259.049.049.049.049.04-
Apr 29, 20259.049.049.049.049.04-
Apr 28, 20259.049.049.049.049.04200
Apr 25, 20258.988.988.988.988.98-
Apr 24, 20258.988.988.988.988.98-
Apr 23, 20258.988.988.988.988.98500
Apr 22, 20259.309.309.309.309.30400
Apr 21, 20259.359.359.359.359.35100
Apr 17, 20258.238.238.238.238.23-
Apr 16, 20258.708.708.238.238.231,600
Apr 15, 20258.678.728.678.688.685,200
Apr 14, 20258.508.708.508.708.70500
Apr 11, 20258.258.257.947.947.94500
Apr 10, 20258.008.257.808.128.122,700
Apr 9, 20258.258.257.897.897.891,600
Apr 8, 20257.407.807.307.807.80900
Apr 7, 20258.138.357.357.587.582,400
Apr 4, 20258.558.558.338.338.331,000
Apr 3, 20259.319.319.319.319.31-
Apr 2, 20259.319.319.319.319.31200
Apr 1, 20259.629.629.629.629.62-
Mar 31, 20259.629.629.629.629.62-
Mar 28, 20259.819.819.569.629.62700
Mar 27, 20258.909.818.909.819.811,000
Mar 26, 20259.609.609.609.609.60-
Mar 25, 20259.609.609.609.609.60-
Mar 24, 20259.609.609.609.609.601,600
Mar 21, 20259.499.499.499.499.49900
Mar 20, 20259.429.429.429.429.42500
Mar 19, 202510.1910.1910.1910.1910.19800
Mar 18, 20259.229.509.229.509.50500
Mar 17, 20259.159.159.159.159.15-
Mar 14, 20259.059.159.059.159.152,700
Mar 13, 20258.838.838.618.618.611,100
Mar 12, 20258.678.678.678.678.67-
Mar 11, 20258.678.678.678.678.67300
Mar 10, 20258.638.638.638.638.63600
Mar 7, 20259.009.009.009.009.00-
Mar 6, 20258.949.008.949.009.00300
Mar 5, 20259.009.009.009.009.00600
Mar 4, 20258.219.058.218.658.65600
Mar 3, 20258.259.058.258.818.813,500
Feb 28, 20258.259.098.259.099.093,800
Feb 27, 20259.009.108.789.079.073,600
Feb 26, 20259.009.009.009.009.00-
Feb 25, 20259.009.009.009.009.002,300
Feb 24, 20258.758.758.758.758.751,200
Feb 21, 20258.798.798.798.798.79-
Feb 20, 20258.798.798.798.798.79400
Feb 19, 20259.009.009.009.009.00-
Feb 18, 20258.479.008.479.009.00700
Feb 14, 20258.528.528.528.528.52-
Feb 13, 20258.528.528.528.528.52-
Feb 12, 20258.528.528.528.528.52300
Feb 11, 20259.149.149.149.149.14-
Feb 10, 20259.149.149.149.149.14100
Feb 7, 20258.458.458.458.458.45-
Feb 6, 20258.458.458.458.458.45100
Feb 5, 20257.977.977.977.977.97-
Feb 4, 20257.977.977.977.977.971,400
Feb 3, 20258.708.708.668.668.661,800
Jan 31, 20258.318.318.318.318.31200
Jan 30, 20258.058.058.058.058.05-
Jan 29, 20258.058.058.058.058.057,400
Jan 28, 20258.808.807.857.857.85600
Jan 27, 20258.638.638.638.638.63-
Jan 24, 20258.638.638.638.638.63-
Jan 23, 20258.638.638.638.638.63-
Jan 22, 20258.968.968.538.638.631,400
Jan 21, 20258.858.858.858.858.85300
Jan 17, 20258.748.748.748.748.74-
Jan 16, 20258.228.748.068.748.741,500
Jan 15, 20258.828.828.798.798.791,300
Jan 14, 20258.248.248.248.248.24-
Jan 13, 20258.248.248.248.248.24100
Jan 10, 20258.138.138.138.138.131,100
Jan 8, 20257.707.707.707.707.70-
Jan 7, 20257.707.707.707.707.70-
Jan 6, 20257.707.707.707.707.70300
Jan 3, 20257.017.017.017.017.011,200
Jan 2, 20257.517.517.517.517.511,600
Dec 31, 20247.377.377.377.377.37500
Dec 30, 20247.367.367.367.367.36-
Dec 27, 20247.367.367.367.367.36-
Dec 26, 20247.367.367.367.367.36500
Dec 24, 20246.846.846.846.846.84200
Dec 23, 20246.886.886.886.886.88100
Dec 20, 20247.607.607.607.607.60-
Dec 19, 20247.607.607.607.607.601,100
Dec 18, 20247.877.877.877.877.87-
Dec 17, 20247.877.877.877.877.87200
Dec 16, 20247.757.997.757.997.99600
Dec 13, 20248.078.078.078.078.07300
Dec 12, 20248.478.478.478.478.47-
Dec 11, 20248.478.478.478.478.47-
Dec 10, 20248.818.818.478.478.471,300
Dec 9, 20248.368.368.368.368.36-
Dec 6, 20248.268.368.268.368.361,000
Dec 5, 20248.598.598.598.598.591,200
Dec 4, 20248.358.388.358.388.38300
Dec 3, 20248.618.618.618.618.61-
Dec 2, 20248.618.618.618.618.61200
Nov 29, 20248.458.458.458.458.45400
Nov 27, 20248.118.478.118.478.47600
Nov 26, 20248.308.718.278.548.544,100
Nov 25, 20247.858.367.858.368.364,200
Nov 22, 20248.308.308.308.308.30700
Nov 21, 20248.678.678.678.678.67300
Nov 20, 20248.298.298.298.298.29200
Nov 19, 20248.568.568.568.568.56-
Nov 18, 20247.508.567.508.568.56300
Nov 15, 20248.168.168.168.168.16300
Nov 14, 20247.928.297.928.298.291,200
Nov 13, 20248.368.368.368.368.36100
Nov 12, 20248.608.608.408.488.48600
Nov 11, 20249.159.159.159.159.15-
Nov 8, 20249.159.159.159.159.15-
Nov 7, 20248.889.158.509.159.151,100
Nov 6, 20248.458.608.328.568.563,600
Nov 5, 20247.938.317.938.288.286,000
Nov 4, 20248.008.328.008.328.322,000
Nov 1, 20248.458.458.458.458.45-
Oct 31, 20248.458.458.458.458.45-
Oct 30, 20248.458.458.458.458.45500
Oct 29, 20248.648.648.648.648.64-
Oct 28, 20248.408.688.308.648.647,500
Oct 25, 20248.658.658.648.648.643,200
Oct 24, 20248.308.308.308.308.30-
Oct 23, 20248.638.638.308.308.30500
Oct 22, 20248.508.908.448.788.784,000
Oct 21, 20248.258.938.258.938.933,700
Oct 18, 20249.079.079.079.079.07300
Oct 17, 20248.718.718.718.718.71600
Oct 16, 20248.648.858.448.448.444,300
Oct 15, 20248.718.718.718.718.71300
Oct 14, 20248.078.078.078.078.07200
Oct 11, 20248.008.008.008.008.00-
Oct 10, 20248.008.008.008.008.00100
Oct 9, 20248.158.158.158.158.15-
Oct 8, 20248.158.158.158.158.15-
Oct 7, 20248.158.158.158.158.15-
Oct 4, 20248.158.158.158.158.15-
Oct 3, 20248.158.158.158.158.15-
Oct 2, 2024 0.067 Dividend
Oct 2, 20248.158.158.158.158.15-
Oct 1, 20248.158.158.158.158.08-
Sep 30, 20248.158.158.158.158.08-
Sep 27, 20248.508.508.158.158.08800
Sep 26, 20248.298.488.238.468.392,200
Sep 25, 20248.038.038.038.037.96-
Sep 24, 20248.038.038.038.037.96200
Sep 23, 20248.028.028.028.027.95-
Sep 20, 20248.028.028.028.027.95-
Sep 19, 20248.508.508.028.027.95900
Sep 18, 20247.127.127.127.127.06-
Sep 17, 20247.127.127.127.127.06300
Sep 16, 20246.917.246.917.247.18900
Sep 13, 20246.796.796.796.796.73200
Sep 12, 20246.857.066.696.696.64600
Sep 11, 20247.057.156.827.157.09700
Sep 10, 20246.486.486.486.486.43200
Sep 9, 20246.666.666.666.666.61200
Sep 6, 20247.137.137.137.137.07300
Sep 5, 20247.257.257.257.257.19-
Sep 4, 20247.257.257.257.257.19-
Sep 3, 20247.537.537.257.257.19500
Aug 30, 20247.007.007.007.006.94-
Aug 29, 20247.007.007.007.006.94-
Aug 28, 20247.307.307.007.006.946,000
Aug 27, 20247.617.617.617.617.55700
Aug 26, 20247.647.647.647.647.586,500
Aug 23, 20246.907.466.907.467.40700
Aug 22, 20247.257.257.257.257.19200
Aug 21, 20247.137.137.137.137.072,600
Aug 20, 20247.447.447.447.447.381,000
Aug 19, 20247.457.467.407.407.341,300
Aug 16, 20247.007.007.007.006.94-
Aug 15, 20247.007.007.007.006.941,200
Aug 14, 20247.057.056.956.956.893,100
Aug 13, 20246.997.076.997.077.01700
Aug 12, 20246.436.636.386.386.331,300
Aug 9, 20246.986.986.656.656.601,200
Aug 8, 20246.416.416.416.416.36500
Aug 7, 20246.406.406.406.406.35-
Aug 6, 20246.596.596.406.406.35300
Aug 5, 20246.346.346.346.346.29-
Aug 2, 20246.346.346.346.346.29200
Aug 1, 20246.456.456.456.456.40-
Jul 31, 20246.456.456.456.456.40500
Jul 30, 20246.676.676.676.676.62200
Jul 29, 20246.566.566.566.566.51200
Jul 26, 20246.446.446.446.446.39-
Jul 25, 20246.446.446.446.446.39400
Jul 24, 20246.556.556.556.556.50100
Jul 23, 20246.856.856.856.856.79-
Jul 22, 20246.856.856.856.856.79300
Jul 19, 20247.037.037.037.036.97600
Jul 18, 20247.027.027.007.006.94300
Jul 17, 20247.057.147.027.147.081,100
Jul 16, 20246.547.086.547.087.022,200
Jul 15, 20247.167.167.167.167.101,000
Jul 12, 20246.746.746.746.746.68-
Jul 11, 20246.746.746.746.746.68-
Jul 10, 20246.746.746.746.746.68500
Jul 9, 20247.007.007.007.006.944,800
Jul 8, 20246.956.956.956.956.89200
Jul 5, 20247.007.007.007.006.941,400
Jul 3, 20246.766.766.766.766.70-
Jul 2, 20246.766.766.766.766.70-
Jul 1, 20246.766.766.766.766.70300
Jun 28, 20246.826.826.826.826.76-
Jun 27, 20246.826.826.826.826.76-
Jun 26, 20246.826.826.826.826.76-
Jun 25, 20246.826.826.826.826.76-
Jun 24, 20246.956.956.826.826.76900
Jun 21, 20246.786.786.786.786.721,000
Jun 20, 20246.796.796.796.796.733,100
Jun 18, 20247.007.007.007.006.94700
Jun 17, 20247.037.207.037.067.0010,000
Jun 14, 20247.067.066.806.806.742,700
Jun 13, 20246.957.096.957.097.03300
Jun 12, 20247.087.147.087.147.083,500
Jun 11, 20247.007.187.007.187.12400
Jun 10, 20247.107.177.107.177.115,600
Jun 7, 20247.207.207.207.207.145,000
Jun 6, 20247.207.207.167.167.10400
Jun 5, 20247.007.007.007.006.94-
Jun 4, 20247.007.007.007.006.94-
Jun 3, 20247.007.007.007.006.94-
May 31, 20247.007.007.007.006.941,500
May 30, 20247.087.087.087.087.02-
May 29, 20247.127.127.047.087.022,500
May 28, 20247.497.497.397.407.342,000
May 24, 20247.357.357.357.357.29400
May 23, 20247.157.157.157.157.09400
May 22, 20247.157.367.157.367.303,000
May 21, 20247.387.387.387.387.322,000
May 20, 20247.157.227.157.227.16600