Sims (PK) More Historical Data - SMSMY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Sims Ltd (PK) (SMSMY)
Sims Ltd (PK) (SMSMY) Historical

SMSMY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	7.00	-0.08	-1.19%	7.00	7.00	7.00	1,477
May 30 2024	7.084	0.00	0.00%	7.084	7.084	7.084	0
May 29 2024	7.084	-0.32	-4.27%	7.12	7.12	7.042	2,478
May 28 2024	7.40	0.05	0.68%	7.49	7.49	7.39	1,999
May 24 2024	7.35	0.20	2.80%	7.35	7.35	7.35	361
May 23 2024	7.15	-0.21	-2.85%	7.15	7.15	7.15	419
May 22 2024	7.36	-0.02	-0.27%	7.1456	7.36	7.1456	2,999
May 21 2024	7.38	0.16	2.22%	7.38	7.38	7.38	2,039
May 20 2024	7.2195	-0.02	-0.21%	7.15	7.2195	7.15	602
May 17 2024	7.235	0.00	0.00%	7.235	7.235	7.235	0
May 16 2024	7.235	0.00	0.00%	7.235	7.235	7.235	0
May 15 2024	7.235	0.02	0.33%	7.235	7.235	7.235	223
May 14 2024	7.2109	0.00	0.00%	7.2109	7.2109	7.2109	0
May 13 2024	7.2109	-0.29	-3.85%	7.2109	7.2109	7.2109	486
May 10 2024	7.50	0.00	0.00%	7.50	7.50	7.50	0
May 09 2024	7.50	0.00	0.00%	7.50	7.50	7.50	0
May 08 2024	7.50	0.00	0.00%	7.50	7.50	7.50	269
May 07 2024	7.50	-0.15	-1.96%	7.50	7.50	7.50	1,154
May 06 2024	7.65	0.00	0.00%	7.65	7.65	7.65	0
May 03 2024	7.65	0.13	1.73%	7.77	7.89	7.65	628
May 02 2024	7.52	0.00	0.00%	7.52	7.52	7.52	0
May 01 2024	7.52	0.00	0.00%	7.52	7.52	7.52	0
Apr 30 2024	7.52	0.00	0.00%	7.52	7.52	7.52	141
Apr 29 2024	7.52	0.00	0.00%	7.52	7.52	7.52	0
Apr 26 2024	7.52	0.00	0.00%	7.52	7.52	7.52	0
Apr 25 2024	7.52	0.00	0.00%	7.52	7.52	7.52	0
Apr 24 2024	7.52	-0.20	-2.59%	7.55	7.55	7.52	614
Apr 23 2024	7.72	-0.13	-1.66%	7.72	7.80	7.626	2,376
Apr 22 2024	7.85	0.08	1.03%	7.85	7.85	7.85	2,577
Apr 19 2024	7.77	0.00	0.00%	7.77	7.77	7.77	0
Apr 18 2024	7.77	0.00	0.00%	7.77	7.77	7.77	0
Apr 17 2024	7.77	0.00	0.00%	7.77	7.77	7.77	0
Apr 16 2024	7.77	0.01	0.13%	7.77	7.77	7.77	286
Apr 15 2024	7.76	0.00	0.00%	7.76	7.76	7.76	0
Apr 12 2024	7.76	-0.29	-3.60%	7.76	7.76	7.76	152
Apr 11 2024	8.05	-0.13	-1.59%	8.28	8.28	8.05	635
Apr 10 2024	8.18	0.10	1.24%	8.18	8.18	8.18	556
Apr 09 2024	8.08	0.00	0.00%	8.08	8.08	8.08	0
Apr 08 2024	8.08	-0.30	-3.52%	8.08	8.08	8.08	2,583
Apr 05 2024	8.375	0.00	0.00%	8.375	8.375	8.375	0
Apr 04 2024	8.375	0.43	5.35%	8.50	8.50	8.375	1,152
Apr 03 2024	7.95	0.00	0.00%	7.95	7.95	7.95	465
Apr 02 2024	7.95	-0.38	-4.56%	7.95	7.95	7.95	329
Apr 01 2024	8.33	0.23	2.84%	8.33	8.33	8.33	176
Mar 28 2024	8.10	0.11	1.35%	8.10	8.10	8.10	250
Mar 27 2024	7.992	0.04	0.53%	7.992	7.992	7.992	172
Mar 26 2024	7.95	-0.10	-1.24%	7.72	8.10	7.72	392
Mar 25 2024	8.05	0.00	0.00%	8.05	8.05	8.05	0
Mar 22 2024	8.05	0.17	2.16%	8.05	8.05	8.05	253
Mar 21 2024	7.88	0.12	1.48%	7.88	7.88	7.88	185
Mar 20 2024	7.765	0.00	0.00%	7.765	7.765	7.765	0
Mar 19 2024	7.765	0.11	1.37%	7.7195	7.765	7.4725	1,512
Mar 18 2024	7.66	-0.41	-5.09%	7.66	7.66	7.66	127
Mar 15 2024	8.071	0.00	0.00%	8.071	8.071	8.071	0
Mar 14 2024	8.071	-0.01	-0.11%	8.071	8.071	8.071	176
Mar 13 2024	8.08	0.18	2.28%	7.58	8.08	7.58	265
Mar 12 2024	7.90	0.00	0.00%	7.90	7.90	7.90	0
Mar 11 2024	7.90	-0.19	-2.35%	7.90	7.90	7.90	328
Mar 08 2024	8.09	0.00	0.00%	8.09	8.09	8.09	0
Mar 07 2024	8.09	0.52	6.87%	8.09	8.09	8.09	384
Mar 06 2024	7.57	-0.33	-4.18%	7.57	7.57	7.57	965
Mar 05 2024	7.90	-0.11	-1.35%	7.54	7.97	7.54	1,362
Mar 04 2024	8.008	0.07	0.92%	8.008	8.008	8.008	131

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