Register to chat with like-minded investors on our interactive forums.

Get Started

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

SGM Sims Limited

11.77

-0.06 (-0.51%)

Apr 26 2024 - Closed

Delayed by 20 minutes

SGM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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 08 2024	12.18	0.19	1.58%	12.14	12.35	12.11	219,948
Mar 07 2024	11.99	-0.07	-0.58%	12.21	12.22	11.91	529,434
Mar 06 2024	12.06	-0.03	-0.25%	12.05	12.09	11.83	539,445
Mar 05 2024	12.09	-0.07	-0.58%	12.14	12.225	12.08	355,919
Mar 04 2024	12.16	-0.23	-1.86%	12.43	12.43	12.13	248,588
Mar 01 2024	12.39	0.11	0.90%	12.35	12.46	12.24	285,620
Feb 29 2024	12.28	0.03	0.24%	12.33	12.54	12.14	773,451
Feb 28 2024	12.25	-0.16	-1.29%	12.50	12.57	12.21	485,898
Feb 27 2024	12.41	-0.08	-0.64%	12.47	12.74	12.29	684,199
Feb 26 2024	12.49	-0.19	-1.50%	12.66	12.81	12.41	513,704
Feb 23 2024	12.68	0.14	1.12%	12.55	12.70	12.41	417,091
Feb 22 2024	12.54	-0.05	-0.40%	12.32	12.66	12.30	892,298
Feb 21 2024	12.59	-0.52	-3.97%	12.80	12.80	12.01	1,314,147
Feb 20 2024	13.11	-1.33	-9.21%	13.71	13.73	12.87	1,489,147
Feb 19 2024	14.44	0.10	0.70%	14.41	14.555	14.19	186,163
Feb 16 2024	14.34	0.17	1.20%	14.25	17.01	12.51	311,196
Feb 15 2024	14.17	-0.16	-1.08%	14.49	14.49	14.13	192,782
Feb 14 2024	14.325	-0.02	-0.14%	14.18	14.33	13.98	306,484
Feb 13 2024	14.345	-0.16	-1.07%	14.55	14.55	14.31	192,872
Feb 12 2024	14.50	-0.01	-0.07%	14.70	14.70	14.46	97,282
Feb 09 2024	14.51	-0.18	-1.23%	14.82	14.82	14.48	190,820
Feb 08 2024	14.69	-0.17	-1.14%	14.97	14.97	14.68	286,381
Feb 07 2024	14.86	0.26	1.78%	14.78	14.87	14.73	312,508
Feb 06 2024	14.60	-0.09	-0.61%	14.56	14.69	14.51	332,569
Feb 05 2024	14.69	-0.03	-0.20%	14.52	14.745	14.47	292,770
Feb 02 2024	14.72	0.31	2.15%	14.51	14.74	14.47	427,874
Feb 01 2024	14.41	-0.08	-0.52%	14.25	14.45	14.10	283,597
Jan 31 2024	14.485	0.32	2.30%	14.27	14.53	14.16	504,444
Jan 30 2024	14.16	-0.15	-1.05%	14.35	14.395	14.15	254,283
Jan 29 2024	14.31	-0.06	-0.42%	14.46	14.68	14.12	329,988

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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