Sims Limited (SMSMY)
OTCMKTS
· Delayed Price · Currency is USD
14.20
-0.30 (-2.07%)
Mar 5, 2026, 2:02 PM EST
Sims Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 14.30 | 14.65 | 14.30 | 14.50 | 14.44 | -8.50% | 3,800 |
| Feb 27, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.78 | -2.18% | 286 |
| Feb 26, 2026 | 16.95 | 16.95 | 15.89 | 16.20 | 16.13 | 2.79% | 1,774 |
| Feb 25, 2026 | 16.00 | 16.00 | 15.76 | 15.76 | 15.70 | 4.30% | 686 |
| Feb 23, 2026 | 14.42 | 15.50 | 14.42 | 15.11 | 15.05 | 4.19% | 2,537 |
| Feb 20, 2026 | 15.00 | 15.25 | 14.50 | 14.50 | 14.44 | -2.19% | 5,312 |
| Feb 19, 2026 | 15.11 | 15.24 | 14.40 | 14.83 | 14.77 | -2.13% | 1,387 |
| Feb 18, 2026 | 15.00 | 15.50 | 15.00 | 15.15 | 15.09 | 3.06% | 3,158 |
| Feb 17, 2026 | 14.73 | 14.73 | 14.70 | 14.70 | 14.64 | -3.29% | 527 |
| Feb 13, 2026 | 15.02 | 15.22 | 15.02 | 15.20 | 15.14 | 1.13% | 3,305 |
| Feb 12, 2026 | 14.22 | 15.60 | 14.22 | 15.03 | 14.97 | -1.82% | 3,324 |
| Feb 11, 2026 | 15.11 | 15.70 | 15.11 | 15.31 | 15.25 | 4.85% | 3,559 |
| Feb 10, 2026 | 14.60 | 14.65 | 14.60 | 14.60 | 14.54 | -0.61% | 1,112 |
| Feb 9, 2026 | 14.40 | 14.69 | 14.40 | 14.69 | 14.63 | 7.07% | 2,344 |
| Feb 6, 2026 | 13.30 | 13.72 | 13.16 | 13.72 | 13.66 | 0.88% | 15,211 |
| Feb 5, 2026 | 12.95 | 13.60 | 12.95 | 13.60 | 13.54 | -6.53% | 13,608 |
| Feb 4, 2026 | 15.40 | 15.40 | 14.00 | 14.55 | 14.49 | 0.52% | 4,248 |
| Feb 3, 2026 | 14.23 | 14.48 | 14.23 | 14.48 | 14.42 | 3.80% | 627 |
| Feb 2, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.89 | -0.24% | 2,120 |
| Jan 30, 2026 | 15.17 | 15.17 | 13.98 | 13.98 | 13.92 | -6.06% | 1,240 |
| Jan 29, 2026 | 14.50 | 14.88 | 14.30 | 14.88 | 14.82 | 1.19% | 5,792 |
| Jan 28, 2026 | 15.27 | 15.27 | 14.70 | 14.71 | 14.65 | 3.23% | 4,915 |
| Jan 27, 2026 | 13.88 | 14.45 | 13.88 | 14.25 | 14.19 | 2.63% | 6,163 |
| Jan 26, 2026 | 13.95 | 13.95 | 13.45 | 13.88 | 13.82 | 3.20% | 6,446 |
| Jan 23, 2026 | 13.44 | 13.45 | 13.43 | 13.45 | 13.40 | -0.65% | 1,400 |
| Jan 22, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | 1.07% | 1,157 |
| Jan 21, 2026 | 13.53 | 13.55 | 13.40 | 13.40 | 13.34 | 3.44% | 4,753 |
| Jan 20, 2026 | 13.49 | 13.49 | 12.95 | 12.95 | 12.90 | -5.82% | 1,219 |
| Jan 16, 2026 | 13.00 | 13.75 | 13.00 | 13.75 | 13.69 | 5.77% | 350 |
| Jan 15, 2026 | 12.84 | 13.17 | 12.84 | 13.00 | 12.95 | 2.85% | 1,090 |
| Jan 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.59 | -2.30% | 492 |
| Jan 13, 2026 | 12.30 | 12.94 | 12.30 | 12.94 | 12.88 | 0.29% | 1,309 |
| Jan 12, 2026 | 12.60 | 13.00 | 12.55 | 12.90 | 12.85 | 3.20% | 24,114 |
| Jan 9, 2026 | 12.50 | 12.57 | 12.49 | 12.50 | 12.45 | 0.81% | 4,007 |
| Jan 8, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.35 | -2.48% | 3,539 |
| Jan 7, 2026 | 12.88 | 12.88 | 12.50 | 12.72 | 12.66 | -1.28% | 9,796 |
| Jan 6, 2026 | 12.64 | 12.88 | 12.37 | 12.88 | 12.83 | 3.87% | 9,269 |
| Jan 5, 2026 | 12.21 | 12.83 | 12.13 | 12.40 | 12.35 | 2.73% | 23,255 |
| Jan 2, 2026 | 12.37 | 12.37 | 12.06 | 12.07 | 12.02 | -1.07% | 6,880 |
| Dec 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | - | 1,649 |
| Dec 30, 2025 | 12.28 | 12.28 | 12.20 | 12.20 | 12.15 | -0.76% | 1,028 |
| Dec 29, 2025 | 12.35 | 12.49 | 12.00 | 12.29 | 12.24 | 1.60% | 2,980 |
| Dec 26, 2025 | 12.69 | 12.69 | 12.10 | 12.10 | 12.05 | -2.81% | 5,306 |
| Dec 24, 2025 | 12.13 | 12.45 | 12.13 | 12.45 | 12.40 | -3.34% | 1,727 |
| Dec 23, 2025 | 12.13 | 12.88 | 12.13 | 12.88 | 12.83 | 5.23% | 3,629 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.18 | 12.24 | 12.19 | -0.08% | 15,631 |
| Dec 19, 2025 | 12.30 | 12.30 | 12.05 | 12.25 | 12.20 | 0.41% | 9,826 |
| Dec 18, 2025 | 12.01 | 12.30 | 12.01 | 12.20 | 12.15 | 2.91% | 23,441 |
| Dec 17, 2025 | 11.90 | 11.91 | 11.83 | 11.86 | 11.81 | -0.13% | 30,348 |
| Dec 16, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.82 | -0.75% | 1,480 |
| Dec 15, 2025 | 11.98 | 11.98 | 11.96 | 11.96 | 11.91 | -0.91% | 824 |
| Dec 12, 2025 | 12.00 | 12.07 | 12.00 | 12.07 | 12.02 | 2.46% | 691 |
| Dec 11, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.73 | 1.86% | 442 |
| Dec 10, 2025 | 11.32 | 11.57 | 11.32 | 11.57 | 11.52 | -0.06% | 807 |
| Dec 8, 2025 | 11.58 | 11.58 | 11.57 | 11.57 | 11.52 | -1.60% | 1,243 |
| Dec 5, 2025 | 12.80 | 12.80 | 11.66 | 11.76 | 11.71 | 2.08% | 1,753 |
| Dec 4, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.47 | 9.71% | 305 |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | -5.19% | 261 |
| Dec 2, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.03 | -3.61% | 672 |
| Dec 1, 2025 | 11.10 | 11.49 | 11.10 | 11.49 | 11.44 | 6.69% | 2,189 |
| Nov 28, 2025 | 11.00 | 11.00 | 10.77 | 10.77 | 10.73 | -0.46% | 1,011 |
| Nov 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.78 | 2.56% | 4,015 |
| Nov 25, 2025 | 10.82 | 10.82 | 10.48 | 10.55 | 10.51 | 4.92% | 3,722 |
| Nov 24, 2025 | 10.25 | 10.25 | 10.06 | 10.06 | 10.01 | 3.93% | 1,326 |
| Nov 20, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.64 | 3.70% | 1,794 |
| Nov 18, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.29 | -8.62% | 758 |
| Nov 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | -1.45% | 138 |
| Nov 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | 1.94% | 304 |
| Nov 13, 2025 | 10.30 | 10.30 | 10.16 | 10.16 | 10.12 | -0.46% | 460 |
| Nov 12, 2025 | 10.41 | 10.41 | 10.21 | 10.21 | 10.17 | 3.13% | 328 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -4.26% | 3,953 |
| Nov 10, 2025 | 10.50 | 10.50 | 10.34 | 10.34 | 10.30 | -0.10% | 312 |
| Nov 7, 2025 | 9.37 | 10.35 | 9.37 | 10.35 | 10.31 | 1.47% | 432 |
| Nov 6, 2025 | 9.15 | 10.20 | 9.15 | 10.20 | 10.16 | 0.49% | 508 |
| Nov 5, 2025 | 9.31 | 10.15 | 9.31 | 10.15 | 10.11 | -0.49% | 704 |
| Oct 29, 2025 | 9.71 | 10.20 | 9.71 | 10.20 | 10.16 | 8.57% | 2,635 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | 4.51% | 2,150 |
| Oct 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.95 | -3.85% | 739 |
| Oct 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | 2.30% | 217 |
| Oct 22, 2025 | 9.03 | 9.14 | 8.75 | 9.14 | 9.10 | -0.60% | 41,706 |
| Oct 21, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.16 | -0.05% | 906 |
| Oct 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16 | 3.25% | 927 |
| Oct 17, 2025 | 8.90 | 8.91 | 8.90 | 8.91 | 8.87 | -2.20% | 895 |
| Oct 16, 2025 | 8.94 | 9.11 | 8.94 | 9.11 | 9.07 | -0.87% | 1,244 |
| Oct 15, 2025 | 9.37 | 9.37 | 9.19 | 9.19 | 9.15 | 2.80% | 2,458 |
| Oct 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.90 | 1.67% | 309 |
| Oct 6, 2025 | 8.54 | 8.79 | 8.54 | 8.79 | 8.76 | -0.08% | 1,301 |
| Oct 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.76 | - | 129 |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.76 | -1.01% | 100 |
| Sep 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.79 | 1.25% | 183 |
| Sep 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.68 | -2.44% | 600 |
| Sep 25, 2025 | 8.16 | 9.00 | 8.16 | 9.00 | 8.90 | - | 427 |
| Sep 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | -0.21% | 1,005 |
| Sep 19, 2025 | 9.87 | 9.87 | 9.02 | 9.02 | 8.91 | -7.40% | 434 |
| Sep 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.63 | 11.31% | 313 |
| Sep 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | -4.58% | 106 |
| Sep 5, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | 9.06 | 1.26% | 1,613 |