Sims Limited (ASX:SGM)
Australia
· Delayed Price · Currency is AUD 18.17
-0.05 (-0.27%)
Mar 10, 2026, 3:59 PM AEST
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.71 | 18.95 | 16.81 | 18.22 | 18.22 | -7.18% | 910,003 |
| Mar 6, 2026 | 20.00 | 20.20 | 19.58 | 19.63 | 19.63 | -4.24% | 570,230 |
| Mar 5, 2026 | 20.40 | 20.75 | 20.06 | 20.50 | 20.50 | 0.79% | 1,028,674 |
| Mar 4, 2026 | 20.61 | 21.13 | 20.23 | 20.34 | 20.34 | -4.37% | 1,017,239 |
| Mar 3, 2026 | 21.80 | 21.96 | 21.15 | 21.27 | 21.27 | -3.32% | 643,227 |
| Mar 2, 2026 | 21.90 | 22.00 | 21.51 | 22.00 | 21.86 | 0.18% | 620,622 |
| Feb 27, 2026 | 22.27 | 22.27 | 21.57 | 21.96 | 21.82 | -1.08% | 793,355 |
| Feb 26, 2026 | 22.59 | 22.70 | 22.02 | 22.20 | 22.06 | -2.03% | 520,549 |
| Feb 25, 2026 | 22.65 | 22.69 | 22.15 | 22.66 | 22.52 | 1.34% | 555,946 |
| Feb 24, 2026 | 22.22 | 22.66 | 21.80 | 22.36 | 22.22 | 1.04% | 898,165 |
| Feb 23, 2026 | 21.88 | 22.20 | 21.76 | 22.13 | 21.99 | 1.98% | 793,671 |
| Feb 20, 2026 | 21.82 | 21.98 | 21.59 | 21.70 | 21.56 | -0.32% | 1,138,916 |
| Feb 19, 2026 | 22.24 | 22.31 | 21.38 | 21.77 | 21.63 | 0.42% | 1,384,351 |
| Feb 18, 2026 | 21.21 | 21.77 | 20.85 | 21.68 | 21.54 | 6.17% | 1,429,479 |
| Feb 17, 2026 | 21.72 | 21.72 | 19.82 | 20.42 | 20.29 | -4.04% | 1,545,477 |
| Feb 16, 2026 | 21.15 | 21.40 | 20.78 | 21.28 | 21.14 | 0.76% | 1,081,300 |
| Feb 13, 2026 | 21.13 | 21.77 | 20.80 | 21.12 | 20.99 | -1.77% | 1,114,749 |
| Feb 12, 2026 | 21.58 | 21.91 | 21.28 | 21.50 | 21.36 | 0.89% | 993,985 |
| Feb 11, 2026 | 21.37 | 21.39 | 21.09 | 21.31 | 21.17 | 0.90% | 686,182 |
| Feb 10, 2026 | 21.80 | 21.80 | 21.05 | 21.12 | 20.99 | 2.42% | 1,803,133 |
| Feb 9, 2026 | 19.60 | 20.79 | 19.51 | 20.62 | 20.49 | 5.80% | 1,533,280 |
| Feb 6, 2026 | 19.66 | 19.76 | 19.39 | 19.49 | 19.37 | -3.03% | 1,032,769 |
| Feb 5, 2026 | 20.47 | 20.49 | 20.09 | 20.10 | 19.97 | -1.57% | 809,224 |
| Feb 4, 2026 | 20.67 | 20.67 | 20.04 | 20.42 | 20.29 | 0.29% | 384,523 |
| Feb 3, 2026 | 20.24 | 20.43 | 20.00 | 20.36 | 20.23 | 2.36% | 764,768 |
| Feb 2, 2026 | 19.93 | 20.19 | 19.25 | 19.89 | 19.76 | -1.92% | 587,375 |
| Jan 30, 2026 | 20.80 | 20.80 | 20.20 | 20.28 | 20.15 | -1.02% | 1,068,464 |
| Jan 29, 2026 | 20.70 | 20.76 | 20.24 | 20.49 | 20.36 | -1.06% | 646,066 |
| Jan 28, 2026 | 20.61 | 20.84 | 20.46 | 20.71 | 20.58 | 0.49% | 608,145 |
| Jan 27, 2026 | 19.83 | 20.73 | 19.74 | 20.61 | 20.48 | 2.33% | 1,024,584 |
| Jan 23, 2026 | 20.20 | 20.52 | 20.01 | 20.14 | 20.01 | -1.18% | 681,318 |
| Jan 22, 2026 | 20.45 | 20.51 | 20.26 | 20.38 | 20.25 | 0.74% | 829,116 |
| Jan 21, 2026 | 20.21 | 20.27 | 19.87 | 20.23 | 20.10 | 0.35% | 706,244 |
| Jan 20, 2026 | 20.00 | 20.63 | 19.98 | 20.16 | 20.03 | 0.50% | 659,657 |
| Jan 19, 2026 | 20.15 | 20.34 | 19.85 | 20.06 | 19.93 | -0.05% | 712,650 |
| Jan 16, 2026 | 19.83 | 20.07 | 19.58 | 20.07 | 19.94 | 1.77% | 2,219,076 |
| Jan 15, 2026 | 19.36 | 19.72 | 19.25 | 19.72 | 19.59 | 1.54% | 676,827 |
| Jan 14, 2026 | 19.46 | 19.80 | 19.15 | 19.42 | 19.30 | 0.21% | 516,598 |
| Jan 13, 2026 | 19.23 | 19.57 | 19.02 | 19.38 | 19.26 | 0.83% | 1,085,978 |
| Jan 12, 2026 | 19.09 | 19.33 | 18.81 | 19.22 | 19.10 | 2.56% | 1,113,761 |
| Jan 9, 2026 | 18.62 | 18.89 | 18.55 | 18.74 | 18.62 | 1.08% | 557,484 |
| Jan 8, 2026 | 18.90 | 18.94 | 18.45 | 18.54 | 18.42 | -2.16% | 331,690 |
| Jan 7, 2026 | 18.27 | 19.04 | 18.22 | 18.95 | 18.83 | 3.72% | 1,068,440 |
| Jan 6, 2026 | 18.20 | 18.35 | 18.13 | 18.27 | 18.15 | 0.50% | 823,999 |
| Jan 5, 2026 | 18.19 | 18.32 | 18.12 | 18.18 | 18.06 | -0.22% | 255,956 |
| Jan 2, 2026 | 17.98 | 18.39 | 17.98 | 18.22 | 18.10 | 1.28% | 199,495 |
| Dec 31, 2025 | 18.17 | 18.43 | 17.95 | 17.99 | 17.88 | -0.99% | 225,306 |
| Dec 30, 2025 | 17.90 | 18.31 | 17.90 | 18.17 | 18.05 | 0.89% | 326,991 |
| Dec 29, 2025 | 18.08 | 18.08 | 17.95 | 18.01 | 17.90 | - | 290,570 |
| Dec 24, 2025 | 17.88 | 18.05 | 17.88 | 18.01 | 17.90 | -0.17% | 171,430 |
| Dec 23, 2025 | 18.30 | 18.44 | 17.94 | 18.04 | 17.93 | -0.88% | 268,950 |
| Dec 22, 2025 | 18.01 | 18.44 | 18.01 | 18.20 | 18.08 | 1.05% | 511,352 |
| Dec 19, 2025 | 18.00 | 18.44 | 17.81 | 18.01 | 17.90 | 0.39% | 854,634 |
| Dec 18, 2025 | 18.05 | 18.20 | 17.80 | 17.94 | 17.83 | -0.06% | 691,257 |
| Dec 17, 2025 | 17.89 | 18.12 | 17.80 | 17.95 | 17.84 | 0.39% | 682,731 |
| Dec 16, 2025 | 18.12 | 18.32 | 17.67 | 17.88 | 17.77 | -0.67% | 778,514 |
| Dec 15, 2025 | 18.15 | 18.44 | 18.00 | 18.00 | 17.89 | -1.42% | 609,612 |
| Dec 12, 2025 | 17.35 | 18.27 | 17.35 | 18.26 | 18.14 | 2.41% | 1,030,927 |
| Dec 11, 2025 | 18.01 | 18.49 | 17.59 | 17.83 | 17.72 | 0.85% | 641,173 |
| Dec 10, 2025 | 17.80 | 17.93 | 17.51 | 17.68 | 17.57 | -0.51% | 956,296 |
| Dec 9, 2025 | 17.50 | 17.78 | 17.23 | 17.77 | 17.66 | 0.68% | 965,999 |
| Dec 8, 2025 | 17.69 | 17.86 | 17.50 | 17.65 | 17.54 | -0.95% | 409,405 |
| Dec 5, 2025 | 17.38 | 18.11 | 17.18 | 17.82 | 17.71 | 3.60% | 3,938,534 |
| Dec 4, 2025 | 17.39 | 17.42 | 16.94 | 17.20 | 17.09 | -0.98% | 450,144 |
| Dec 3, 2025 | 17.16 | 17.39 | 16.99 | 17.37 | 17.26 | 0.46% | 600,229 |
| Dec 2, 2025 | 16.92 | 17.35 | 16.71 | 17.29 | 17.18 | 1.29% | 722,628 |
| Dec 1, 2025 | 17.11 | 17.32 | 16.98 | 17.07 | 16.96 | -0.18% | 754,967 |
| Nov 28, 2025 | 16.97 | 17.10 | 16.79 | 17.10 | 16.99 | 0.88% | 470,167 |
| Nov 27, 2025 | 16.70 | 17.05 | 16.70 | 16.95 | 16.84 | 0.41% | 349,090 |
| Nov 26, 2025 | 16.40 | 17.12 | 16.31 | 16.88 | 16.77 | 3.88% | 779,507 |
| Nov 25, 2025 | 16.30 | 16.42 | 16.01 | 16.25 | 16.15 | -0.25% | 417,652 |
| Nov 24, 2025 | 15.58 | 16.33 | 15.58 | 16.29 | 16.19 | 8.02% | 649,563 |
| Nov 21, 2025 | 14.72 | 15.46 | 14.72 | 15.08 | 14.98 | 0.67% | 443,500 |
| Nov 20, 2025 | 15.07 | 15.11 | 14.62 | 14.98 | 14.88 | -0.66% | 728,826 |
| Nov 19, 2025 | 15.00 | 15.30 | 15.00 | 15.08 | 14.98 | -0.33% | 354,353 |
| Nov 18, 2025 | 15.26 | 15.48 | 15.06 | 15.13 | 15.03 | -2.58% | 453,676 |
| Nov 17, 2025 | 15.40 | 15.61 | 15.40 | 15.53 | 15.43 | -0.38% | 603,979 |
| Nov 14, 2025 | 15.65 | 15.79 | 15.52 | 15.59 | 15.49 | -0.89% | 645,896 |
| Nov 13, 2025 | 15.64 | 15.95 | 15.54 | 15.73 | 15.63 | 0.58% | 1,885,655 |
| Nov 12, 2025 | 16.02 | 16.02 | 15.64 | 15.64 | 15.54 | -1.51% | 395,106 |
| Nov 11, 2025 | 16.30 | 16.30 | 15.84 | 15.88 | 15.78 | -1.67% | 406,229 |
| Nov 10, 2025 | 16.11 | 16.27 | 15.91 | 16.15 | 16.05 | 0.37% | 783,015 |
| Nov 7, 2025 | 15.91 | 16.25 | 15.73 | 16.09 | 15.99 | 0.88% | 434,897 |
| Nov 6, 2025 | 15.81 | 15.97 | 15.56 | 15.95 | 15.85 | 1.85% | 471,644 |
| Nov 5, 2025 | 15.65 | 15.76 | 15.41 | 15.66 | 15.56 | -0.32% | 277,154 |
| Nov 4, 2025 | 15.92 | 15.98 | 15.62 | 15.71 | 15.61 | -1.32% | 313,752 |
| Nov 3, 2025 | 16.08 | 16.16 | 15.85 | 15.92 | 15.82 | -0.25% | 406,508 |
| Oct 31, 2025 | 15.92 | 16.08 | 15.65 | 15.96 | 15.86 | 0.44% | 694,533 |
| Oct 30, 2025 | 15.35 | 16.17 | 15.35 | 15.89 | 15.79 | 0.76% | 395,989 |
| Oct 29, 2025 | 15.23 | 15.87 | 15.11 | 15.77 | 15.67 | 8.31% | 634,205 |
| Oct 28, 2025 | 14.49 | 14.76 | 14.46 | 14.56 | 14.47 | 0.07% | 240,052 |
| Oct 27, 2025 | 14.73 | 14.88 | 14.31 | 14.55 | 14.46 | -0.41% | 284,422 |
| Oct 24, 2025 | 14.51 | 14.75 | 14.45 | 14.61 | 14.52 | 0.97% | 263,462 |
| Oct 23, 2025 | 14.23 | 14.47 | 14.22 | 14.47 | 14.38 | 1.97% | 222,992 |
| Oct 22, 2025 | 14.06 | 14.22 | 14.06 | 14.19 | 14.10 | -0.14% | 495,851 |
| Oct 21, 2025 | 14.15 | 14.32 | 14.15 | 14.21 | 14.12 | 1.07% | 195,010 |
| Oct 20, 2025 | 13.84 | 14.31 | 13.78 | 14.06 | 13.97 | 2.03% | 918,260 |
| Oct 17, 2025 | 13.77 | 13.93 | 13.65 | 13.78 | 13.69 | -1.22% | 400,053 |
| Oct 16, 2025 | 13.94 | 13.96 | 13.80 | 13.95 | 13.86 | - | 197,948 |
| Oct 15, 2025 | 13.99 | 14.00 | 13.74 | 13.95 | 13.86 | 1.31% | 261,155 |