Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:16AM ET - U.S. Markets close in 5 hours and 44 minutes. Dow  0.72% Nasdaq  0.77%

Sims Metal Management Limited (SMS)

At 10:01AM ET: 19.45   0.43 (2.16%)

MORE ON SMS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 20.00 20.00 19.72 19.88 148,100 19.88 20-Nov-09 19.92 19.99 19.31 19.61 270,700 19.61 19-Nov-09 20.47 20.47 19.93 20.17 88,900 20.17 18-Nov-09 20.61 20.68 20.35 20.55 64,300 20.55 17-Nov-09 20.84 20.84 20.43 20.63 72,200 20.63 16-Nov-09 21.00 21.15 20.54 20.97 151,400 20.97 13-Nov-09 19.81 20.69 19.81 20.53 148,900 20.53 12-Nov-09 20.40 20.40 19.69 19.72 193,600 19.72 11-Nov-09 20.49 20.59 20.27 20.44 63,600 20.44 10-Nov-09 20.40 20.63 20.25 20.42 104,800 20.42 9-Nov-09 20.37 20.85 20.13 20.46 174,400 20.46 6-Nov-09 19.05 19.82 19.05 19.69 215,600 19.69 5-Nov-09 18.54 19.00 18.40 18.85 168,100 18.85 4-Nov-09 18.50 18.80 18.21 18.47 210,300 18.47 3-Nov-09 18.25 18.65 18.02 18.56 65,100 18.56 2-Nov-09 19.11 19.11 18.25 18.60 325,200 18.60 30-Oct-09 17.90 18.22 17.11 17.68 465,900 17.68 29-Oct-09 18.09 18.94 17.61 18.68 492,400 18.68 28-Oct-09 19.23 19.29 18.18 18.33 236,600 18.33 27-Oct-09 20.69 20.73 19.73 19.84 369,000 19.84 26-Oct-09 20.66 21.14 20.39 20.67 180,000 20.67 23-Oct-09 21.10 21.10 20.16 20.56 215,300 20.56 22-Oct-09 20.83 21.27 20.30 21.22 178,100 21.22 21-Oct-09 21.54 21.84 20.80 21.03 179,000 21.03 20-Oct-09 22.04 22.11 21.27 21.71 294,000 21.71 19-Oct-09 20.72 21.12 20.72 20.83 139,900 20.83 16-Oct-09 21.28 21.28 20.37 20.58 194,100 20.58 15-Oct-09 21.31 21.61 21.05 21.37 351,000 21.37 14-Oct-09 20.10 21.04 19.99 20.88 534,200 20.88 13-Oct-09 19.47 19.56 19.15 19.32 124,800 19.32 12-Oct-09 19.00 19.25 18.80 18.94 97,400 18.94 9-Oct-09 18.83 19.06 18.70 19.04 56,200 19.04 8-Oct-09 19.39 19.42 18.99 19.04 219,700 19.04 7-Oct-09 18.92 19.25 18.92 19.20 190,500 19.20 6-Oct-09 19.30 19.33 19.00 19.18 277,800 19.18 6-Oct-09 $ 0.087 Dividend 5-Oct-09 19.39 19.42 18.93 19.34 144,300 19.25 2-Oct-09 18.71 18.89 18.33 18.83 114,300 18.75 1-Oct-09 19.86 19.96 18.79 18.80 207,500 18.72 30-Sep-09 19.85 20.05 19.62 19.93 186,900 19.84 29-Sep-09 19.80 19.80 19.26 19.36 94,700 19.27 28-Sep-09 19.49 19.86 19.49 19.77 84,800 19.68 25-Sep-09 19.75 19.88 19.31 19.56 81,600 19.47 24-Sep-09 20.59 20.64 19.50 19.84 112,300 19.75 23-Sep-09 20.13 20.48 20.13 20.32 239,500 20.23 22-Sep-09 20.36 20.36 19.80 19.86 69,200 19.77 21-Sep-09 20.08 20.23 19.79 20.06 109,900 19.97 18-Sep-09 20.61 20.61 20.31 20.44 206,700 20.35 17-Sep-09 20.43 20.99 20.31 20.68 251,600 20.59 16-Sep-09 20.41 20.72 20.15 20.70 186,000 20.61 15-Sep-09 20.03 20.25 19.69 20.14 106,200 20.05 14-Sep-09 19.61 20.37 19.61 20.25 63,200 20.16 11-Sep-09 20.42 20.74 20.24 20.29 108,300 20.20 10-Sep-09 20.29 21.02 20.29 20.69 82,600 20.60 9-Sep-09 20.17 20.79 20.17 20.70 98,000 20.61 8-Sep-09 20.16 20.33 20.01 20.17 97,500 20.08 4-Sep-09 19.50 19.73 19.26 19.54 93,300 19.45 3-Sep-09 19.33 19.69 19.26 19.68 95,200 19.59 2-Sep-09 18.75 19.06 18.57 18.85 97,100 18.77 1-Sep-09 19.42 19.85 18.85 18.96 128,200 18.87 31-Aug-09 19.79 19.98 19.07 19.51 269,700 19.42 28-Aug-09 20.49 20.55 19.56 19.79 172,000 19.70 27-Aug-09 19.78 20.61 19.38 20.38 109,900 20.29 26-Aug-09 19.96 20.48 19.79 20.05 51,700 19.96 25-Aug-09 20.25 20.55 20.00 20.16 316,600 20.07 24-Aug-09 20.53 20.64 20.10 20.26 316,100 20.17 21-Aug-09 20.52 21.70 20.52 21.09 242,500 21.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions