SGM

Sims Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Sims Limited SGM Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.43 -3.15% 13.22 04:50:01
Open Price Low Price High Price Close Price Prev Close
13.65 13.15 13.70 13.22 13.65
more quote information »

SGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9014.0412.6513.40958,2240.322.48%
1 Month15.1016.509.7513.84909,999-1.88-12.45%
3 Months16.3218.289.7515.15916,589-3.10-19.0%
6 Months14.6418.289.5115.55779,606-1.42-9.7%
1 Year7.9818.287.5013.60802,9865.2465.66%
3 Years12.3418.285.5210.89927,8480.887.13%
5 Years9.3018.285.5212.311,016,2923.9242.15%

SGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 13.65 0.21 1.56% 13.57 13.88 13.53 835,661
Sep 24 2021 13.44 -0.44 -3.17% 13.85 13.86 13.40 606,287
Sep 23 2021 13.88 0.13 0.95% 14.01 14.04 13.72 836,840
Sep 22 2021 13.75 0.90 7.0% 12.70 13.82 12.70 1,402,642
Sep 21 2021 12.85 -0.16 -1.23% 12.82 13.11 12.74 864,252
Sep 20 2021 13.01 -0.38 -2.84% 12.90 13.03 12.65 1,081,101
Sep 17 2021 13.39 -0.26 -1.9% 13.39 16.50 9.75 2,184,110
Sep 16 2021 13.65 -0.20 -1.44% 13.67 14.20 13.58 1,509,643
Sep 15 2021 13.85 -0.27 -1.91% 13.78 13.89 13.545 922,519
Sep 14 2021 14.12 0.01 0.07% 14.26 14.33 13.94 860,549
Sep 13 2021 14.11 -0.18 -1.26% 14.20 14.36 14.01 548,181
Sep 10 2021 14.29 0.39 2.81% 14.00 14.29 13.91 477,528
Sep 09 2021 13.90 -0.31 -2.18% 14.05 14.17 13.87 704,639
Sep 08 2021 14.21 0.08 0.57% 13.90 14.27 13.87 720,098
Sep 07 2021 14.13 -0.28 -1.94% 14.59 14.66 14.06 722,590
Sep 06 2021 14.41 -0.01 -0.07% 15.16 15.16 14.26 504,426
Sep 03 2021 14.42 -0.38 -2.57% 15.00 15.08 14.42 979,903
Sep 02 2021 14.80 -0.37 -2.44% 15.28 15.37 14.76 593,754
Sep 01 2021 15.17 -0.01 -0.07% 14.93 15.20 14.765 545,163
Aug 31 2021 15.18 0.18 1.2% 15.10 15.28 14.99 513,171
Aug 30 2021 15.00 0.19 1.28% 15.10 15.24 14.79 348,470
Aug 27 2021 14.81 0.08 0.54% 14.64 14.96 14.53 1,078,215
See More Historical Prices ยป
Your Recent History
ASX
SGM
Sims
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210928 17:51:36