Sims Limited (SMSMY)
OTCMKTS
· Delayed Price · Currency is USD
11.76
+0.24 (2.09%)
At close: Dec 5, 2025
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.80 | 12.80 | 11.66 | 11.76 | 11.76 | 2.08% | 1,753 |
| Dec 4, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 9.71% | 305 |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.19% | 261 |
| Dec 2, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -3.61% | 672 |
| Dec 1, 2025 | 11.10 | 11.49 | 11.10 | 11.49 | 11.49 | 6.69% | 2,189 |
| Nov 28, 2025 | 11.00 | 11.00 | 10.77 | 10.77 | 10.77 | -0.46% | 1,011 |
| Nov 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 2.56% | 4,015 |
| Nov 25, 2025 | 10.82 | 10.82 | 10.48 | 10.55 | 10.55 | 4.92% | 3,722 |
| Nov 24, 2025 | 10.25 | 10.25 | 10.06 | 10.06 | 10.06 | 3.93% | 1,326 |
| Nov 20, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.70% | 1,794 |
| Nov 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -8.62% | 758 |
| Nov 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.45% | 138 |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.94% | 304 |
| Nov 13, 2025 | 10.30 | 10.30 | 10.16 | 10.16 | 10.16 | -0.46% | 460 |
| Nov 12, 2025 | 10.41 | 10.41 | 10.21 | 10.21 | 10.21 | 3.13% | 328 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.26% | 3,953 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.34 | 10.34 | 10.34 | -0.10% | 312 |
| Nov 7, 2025 | 9.37 | 10.35 | 9.37 | 10.35 | 10.35 | 1.47% | 432 |
| Nov 6, 2025 | 9.15 | 10.20 | 9.15 | 10.20 | 10.20 | 0.49% | 508 |
| Nov 5, 2025 | 9.31 | 10.15 | 9.31 | 10.15 | 10.15 | -0.49% | 704 |
| Oct 29, 2025 | 9.71 | 10.20 | 9.71 | 10.20 | 10.20 | 8.57% | 2,635 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.51% | 2,150 |
| Oct 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -3.85% | 739 |
| Oct 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.30% | 217 |
| Oct 22, 2025 | 9.03 | 9.14 | 8.75 | 9.14 | 9.14 | -0.60% | 41,706 |
| Oct 21, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -0.05% | 906 |
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.25% | 927 |
| Oct 17, 2025 | 8.90 | 8.91 | 8.90 | 8.91 | 8.91 | -2.20% | 895 |
| Oct 16, 2025 | 8.94 | 9.11 | 8.94 | 9.11 | 9.11 | -0.87% | 1,244 |
| Oct 15, 2025 | 9.37 | 9.37 | 9.19 | 9.19 | 9.19 | 2.80% | 2,458 |
| Oct 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.67% | 309 |
| Oct 6, 2025 | 8.54 | 8.79 | 8.54 | 8.79 | 8.79 | -0.08% | 1,301 |
| Oct 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 129 |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.01% | 100 |
| Sep 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | 1.25% | 183 |
| Sep 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.71 | -2.44% | 600 |
| Sep 25, 2025 | 8.16 | 9.00 | 8.16 | 9.00 | 8.93 | - | 427 |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | -0.21% | 1,005 |
| Sep 19, 2025 | 9.87 | 9.87 | 9.02 | 9.02 | 8.95 | -7.40% | 434 |
| Sep 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.67 | 11.31% | 313 |
| Sep 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -4.58% | 106 |
| Sep 5, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | 9.10 | 1.26% | 1,613 |
| Sep 4, 2025 | 9.10 | 9.10 | 9.06 | 9.06 | 8.99 | -1.14% | 345 |
| Aug 28, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.09 | -2.71% | 473 |
| Aug 27, 2025 | 9.25 | 9.42 | 9.25 | 9.42 | 9.34 | 5.43% | 2,025 |
| Aug 26, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | -0.78% | 4,215 |
| Aug 25, 2025 | 9.20 | 9.49 | 9.00 | 9.00 | 8.93 | -0.44% | 1,651 |
| Aug 22, 2025 | 9.30 | 9.30 | 9.04 | 9.04 | 8.97 | -2.85% | 10,310 |
| Aug 21, 2025 | 9.06 | 9.31 | 9.06 | 9.31 | 9.23 | -0.59% | 441 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.36 | 9.36 | 9.29 | -0.32% | 5,580 |
| Aug 18, 2025 | 10.47 | 10.47 | 9.39 | 9.39 | 9.32 | -8.40% | 858 |
| Aug 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | 4.60% | 293 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | 0.62% | 636 |
| Aug 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.67 | 1.94% | 100 |
| Aug 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.48 | -0.52% | 200 |
| Aug 7, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.53 | 4.48% | 285 |
| Aug 6, 2025 | 9.53 | 9.53 | 9.19 | 9.19 | 9.12 | -16.43% | 3,089 |
| Jul 29, 2025 | 11.45 | 11.45 | 11.00 | 11.00 | 10.92 | 4.02% | 281 |
| Jul 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | 0.52% | 307 |
| Jul 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | -9.70% | 106 |
| Jul 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.56 | 10.74% | 178 |
| Jul 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | -2.59% | 1,025 |
| Jul 21, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.72 | 2.86% | 981 |
| Jul 18, 2025 | 11.60 | 11.60 | 10.50 | 10.50 | 10.42 | -9.48% | 3,830 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | 9.43% | 155 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | -2.03% | 4,908 |
| Jul 15, 2025 | 10.90 | 10.90 | 10.82 | 10.82 | 10.74 | 0.19% | 796 |
| Jul 14, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.72 | -0.05% | 3,800 |
| Jul 10, 2025 | 11.85 | 11.85 | 10.41 | 10.81 | 10.72 | 3.79% | 1,136 |
| Jul 2, 2025 | 10.20 | 10.41 | 10.20 | 10.41 | 10.33 | 5.74% | 3,451 |
| Jun 27, 2025 | 9.53 | 9.85 | 9.53 | 9.85 | 9.77 | 0.15% | 554 |
| Jun 26, 2025 | 9.38 | 9.97 | 9.38 | 9.83 | 9.76 | 0.61% | 4,188 |
| Jun 24, 2025 | 9.39 | 9.77 | 9.39 | 9.77 | 9.70 | 0.15% | 264 |
| Jun 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | -2.45% | 1,027 |
| Jun 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | 4.17% | 1,025 |
| Jun 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -4.86% | 945 |
| Jun 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | -0.10% | 507 |
| Jun 5, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.02 | -0.39% | 5,938 |