S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Sims Limited (SGM)
Sims Limited (SGM) Historical

SGM Sims Limited

10.87

-0.29 (-2.60%)

May 27 2024 - Closed

Delayed by 20 minutes

SGM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	11.16	-0.15	-1.33%	11.15	11.25	10.96	291,723
May 23 2024	11.31	0.25	2.26%	10.91	11.35	10.89	338,332
May 22 2024	11.06	0.06	0.55%	10.97	11.07	10.92	379,051
May 21 2024	11.00	0.00	0.00%	10.92	11.01	10.90	274,774
May 20 2024	11.00	0.07	0.64%	10.92	11.145	10.86	299,844
May 17 2024	10.93	-0.06	-0.55%	10.91	13.76	10.86	317,163
May 16 2024	10.99	0.15	1.38%	10.92	14.00	10.84	464,757
May 15 2024	10.84	0.08	0.74%	10.82	10.90	10.76	759,206
May 14 2024	10.76	0.08	0.75%	10.70	10.86	10.67	322,477
May 13 2024	10.68	-0.20	-1.84%	10.96	10.97	10.64	569,499
May 10 2024	10.88	0.10	0.93%	10.76	10.90	10.65	482,777
May 09 2024	10.78	-0.24	-2.18%	11.05	11.06	10.77	828,578
May 08 2024	11.02	-0.02	-0.18%	10.76	11.07	10.62	1,019,705
May 07 2024	11.04	-0.74	-6.28%	10.80	11.81	10.44	1,995,873
May 06 2024	11.78	0.04	0.34%	11.71	11.83	11.65	244,669
May 03 2024	11.74	0.04	0.34%	11.79	11.83	11.70	548,798
May 02 2024	11.70	-0.01	-0.09%	11.68	13.50	11.62	282,013
May 01 2024	11.71	-0.30	-2.50%	11.83	11.83	11.63	304,020
Apr 30 2024	12.01	-0.10	-0.83%	12.11	12.13	11.96	161,343
Apr 29 2024	12.11	0.34	2.89%	12.01	12.14	11.74	281,893
Apr 26 2024	11.77	-0.06	-0.51%	11.80	11.84	11.73	174,054
Apr 24 2024	11.83	0.02	0.17%	11.90	11.90	11.68	322,744
Apr 23 2024	11.81	0.09	0.77%	11.79	12.05	11.65	282,448
Apr 22 2024	11.72	0.00	0.00%	12.00	12.04	11.70	295,354
Apr 19 2024	11.72	-0.31	-2.58%	11.91	17.01	11.64	437,948
Apr 18 2024	12.03	-0.11	-0.91%	12.20	13.75	12.01	379,494
Apr 17 2024	12.14	0.02	0.17%	12.00	12.29	11.95	275,211
Apr 16 2024	12.12	-0.30	-2.42%	12.25	12.26	12.03	342,060
Apr 15 2024	12.42	-0.02	-0.16%	12.30	12.47	12.22	297,696
Apr 12 2024	12.44	0.03	0.24%	12.33	12.44	12.31	176,153
Apr 11 2024	12.41	-0.12	-0.96%	12.31	12.51	12.23	322,368
Apr 10 2024	12.53	0.16	1.29%	12.51	12.66	12.43	301,212
Apr 09 2024	12.37	-0.05	-0.40%	12.42	12.58	12.33	381,042
Apr 08 2024	12.42	0.04	0.32%	12.38	12.54	12.23	293,387
Apr 05 2024	12.38	-0.22	-1.75%	12.51	12.51	12.31	207,729
Apr 04 2024	12.60	0.27	2.19%	12.49	12.71	12.49	467,593
Apr 03 2024	12.33	-0.02	-0.16%	12.28	12.47	12.21	389,425
Apr 02 2024	12.35	-0.33	-2.60%	12.58	12.76	12.35	1,199,446
Mar 28 2024	12.68	0.36	2.92%	12.55	12.69	12.49	417,502
Mar 27 2024	12.32	0.09	0.74%	12.11	12.33	12.10	304,387
Mar 26 2024	12.23	0.04	0.33%	12.11	12.405	12.095	1,089,015
Mar 25 2024	12.19	0.25	2.09%	12.27	12.52	12.11	680,925
Mar 22 2024	11.94	-0.36	-2.93%	12.16	15.01	11.92	456,802
Mar 21 2024	12.30	0.24	1.99%	12.19	16.00	12.01	750,574
Mar 20 2024	12.06	0.16	1.34%	11.85	12.09	11.775	577,749
Mar 19 2024	11.90	-0.02	-0.17%	11.90	11.93	11.61	373,107
Mar 18 2024	11.92	0.16	1.36%	11.83	11.95	11.65	449,169
Mar 15 2024	11.76	-0.12	-0.97%	11.79	11.83	11.60	1,331,543
Mar 14 2024	11.875	0.03	0.21%	12.12	12.14	11.79	424,676
Mar 13 2024	11.85	0.10	0.85%	11.79	11.90	11.75	244,852
Mar 12 2024	11.75	-0.07	-0.59%	11.78	11.85	11.60	950,192
Mar 11 2024	11.82	-0.36	-2.96%	11.96	12.07	11.78	271,139
Mar 07 2024	12.18	0.19	1.58%	12.14	12.35	12.11	219,948
Mar 06 2024	11.99	-0.07	-0.58%	12.21	12.22	11.91	529,434
Mar 05 2024	12.06	-0.03	-0.25%	12.05	12.09	11.83	539,445
Mar 04 2024	12.09	-0.07	-0.58%	12.14	12.225	12.08	355,919
Mar 03 2024	12.16	-0.23	-1.86%	12.43	12.43	12.13	248,588
Feb 29 2024	12.39	0.11	0.90%	12.35	12.46	12.24	285,620
Feb 28 2024	12.28	0.03	0.24%	12.33	12.54	12.14	773,451
Feb 27 2024	12.25	-0.16	-1.29%	12.50	12.57	12.21	485,898
Feb 26 2024	12.41	-0.08	-0.64%	12.47	12.74	12.29	684,199

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions