SMSMY - Sims Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 20203.50003.60003.50003.52003.520036,800
Mar 26, 20203.65003.66003.56003.65003.650017,600
Mar 25, 20203.88003.88003.54003.55003.550035,200
Mar 24, 20203.41003.71003.41003.55003.550015,100
Mar 23, 20203.45003.72003.18003.51003.510014,900
Mar 20, 20203.95004.03003.71003.71003.71004,700
Mar 19, 20203.74004.03003.45004.03004.03008,300
Mar 18, 20204.40004.41003.90003.90003.900010,500
Mar 17, 20204.70004.70004.34004.53004.530038,700
Mar 16, 20204.52004.56004.34004.48004.480028,500
Mar 13, 20204.65004.99004.52004.62004.62002,800
Mar 12, 20204.80005.00004.39004.52004.520054,800
Mar 11, 20205.20005.40005.10005.10005.100016,700
Mar 10, 20205.44005.59005.20005.38005.380018,600
Mar 09, 20205.17005.50005.00005.27005.270028,700
Mar 06, 20206.10006.21006.01006.01006.010014,200
Mar 06, 20200.04008 Dividend
Mar 05, 20206.20006.30006.20006.21006.16992,100
Mar 04, 20206.19006.27006.10006.23006.18985,200
Mar 03, 20206.35006.35006.17006.20006.16002,200
Mar 02, 20206.43006.63006.13006.23006.18983,700
Feb 28, 20206.16006.41006.10006.10006.060611,400
Feb 27, 20206.42006.43006.29006.29006.249417,000
Feb 26, 20206.56006.56006.42006.49006.44812,200
Feb 25, 20206.89006.89006.60006.60006.557414,200
Feb 24, 20206.94007.08006.79006.79006.74626,800
Feb 21, 20207.11007.27006.98007.14007.0939800
Feb 20, 20207.26007.42007.26007.26007.2131500
Feb 19, 20207.32007.32007.32007.32007.2728200
Feb 18, 20207.15007.31007.15007.31007.26281,200
Feb 14, 20207.23007.39007.23007.39007.34231,000
Feb 13, 20207.23007.39007.23007.23007.18331,000
Feb 12, 20207.31007.51007.31007.32007.2728900
Feb 11, 20207.39007.39007.32007.32007.27282,500
Feb 10, 20207.10007.26007.10007.12007.07401,400
Feb 07, 20207.05007.28007.05007.28007.2330500
Feb 06, 20207.18007.34007.01007.01006.96482,700
Feb 05, 20207.20007.20006.94006.94006.8952500
Feb 04, 20206.89006.94006.89006.94006.8952300
Feb 03, 20206.91006.91006.78006.80006.756116,800
Jan 31, 20207.20007.20007.13007.15007.10396,100
Jan 30, 20207.30007.32007.08007.30007.25293,800
Jan 29, 20207.24007.55007.24007.55007.50134,900
Jan 28, 20207.54007.54007.21007.50007.45164,800
Jan 27, 20207.75007.89007.75007.89007.83914,700
Jan 24, 20208.12008.12007.95007.95007.89872,300
Jan 23, 20208.24008.34008.11008.11008.05773,000
Jan 22, 20208.14008.28008.02008.14008.08751,000
Jan 21, 20207.90008.00007.90008.00007.948412,900
Jan 17, 20207.90008.00007.90007.90007.84903,300
Jan 16, 20207.89008.00007.89008.00007.94841,100
Jan 15, 20207.82007.98007.82007.98007.92858,100
Jan 14, 20207.88007.93007.88007.93007.87881,300
Jan 13, 20207.70007.95007.70007.92007.86892,800
Jan 10, 20207.80007.80007.80007.80007.7497-
Jan 09, 20207.70007.90007.70007.80007.74973,300
Jan 08, 20207.57007.70007.57007.70007.65031,400
Jan 07, 20207.66007.66007.66007.66007.6106500
Jan 06, 20207.56007.72007.56007.70007.65039,400
Jan 03, 20207.60007.76007.48007.48007.43173,900
Jan 02, 20207.45007.55007.35007.55007.50132,500
Dec 31, 20197.42007.42007.34007.34007.29261,100
Dec 30, 20197.55007.88007.55007.55007.501311,500
Dec 27, 20197.44007.60007.44007.44007.39203,200
Dec 26, 20197.49007.60007.39007.39007.3423900
Dec 24, 20197.60007.70007.60007.70007.65031,200
Dec 23, 20197.43007.75007.43007.70007.650369,300
Dec 20, 20197.66007.81007.50007.50007.451613,600
Dec 19, 20197.70007.75007.70007.75007.70005,700
Dec 18, 20197.63007.70007.60007.60007.55091,300
Dec 17, 20197.60007.63007.52007.62007.57083,800
Dec 16, 20197.57007.70007.57007.65007.60063,700
Dec 13, 20197.53007.56007.46007.46007.41191,400
Dec 12, 20197.39007.55007.39007.55007.50139,000
Dec 11, 20197.40007.42007.30007.42007.37213,800
Dec 10, 20197.20007.35007.20007.28007.2330900
Dec 09, 20197.24007.39007.09007.11007.06411,800
Dec 06, 20197.07007.18007.07007.18007.13375,600
Dec 05, 20197.34007.49007.19007.24007.19336,400
Dec 04, 20197.20007.20007.05007.08007.0343900
Dec 03, 20197.21007.36007.05007.21007.16351,600
Dec 02, 20197.34007.55007.15007.16007.11382,800
Nov 29, 20197.32007.32007.32007.32007.2728100
Nov 27, 20197.37007.53007.21007.25007.20327,900
Nov 26, 20197.32007.44007.30007.30007.25295,100
Nov 25, 20197.35007.55007.30007.39007.34239,900
Nov 22, 20197.35007.35007.23007.27007.22312,900
Nov 21, 20197.17007.26007.17007.26007.2131500
Nov 20, 20197.46007.46007.14007.25007.203236,100
Nov 19, 20197.45007.54007.45007.49007.44173,400
Nov 18, 20197.49007.49007.20007.36007.31256,600
Nov 15, 20197.34007.46007.21007.31007.26281,000
Nov 14, 20197.25007.25007.25007.25007.2032200
Nov 13, 20197.29007.41007.28007.28007.23304,300
Nov 12, 20197.26007.33007.26007.32007.27287,900
Nov 11, 20197.01007.08006.95007.07007.02445,400
Nov 08, 20196.91006.91006.80006.86006.81578,000
Nov 07, 20196.65006.68006.65006.68006.63691,600
Nov 06, 20196.70006.80006.58006.59006.54758,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...