Sims Metal Management Limited Historical Stock Prices

SMSMY 
$9.21
*  
0.05
 negative 
0.55%
Get SMSMY Alerts
*Delayed - data as of Apr. 17, 2014 13:57 ET 


Community Rating:
View:    SMSMY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
13:57 N/A  9.21  9.206  9.21 20,606
04/16/2014 9.13 9.16 9.13 9.16 6,913
04/15/2014 8.91 9.04 8.9 9.03 2,716
04/14/2014 9.1 9.12 9.09 9.09 28,837
04/11/2014 9.08 9.18 9.08 9.12 23,791
04/10/2014 9.24 9.24 9.14 9.14 27,706
04/09/2014 9.18 9.22 9.17 9.2 69,335
04/08/2014 9.1 9.15 9.07 9.14 71,280
04/07/2014 8.92 8.93 8.88 8.9 11,673
04/04/2014 8.98 9.05 8.94 8.95 36,300
04/03/2014 8.89 8.89 8.8 8.8 2,407
04/02/2014 8.87 8.99 8.87 8.99 12,542
04/01/2014 8.96 9.09 8.96 9.09 16,858
03/31/2014 9 9.07 9 9.03 22,621
03/28/2014 8.85 8.888 8.85 8.85 1,215
03/27/2014 8.86 8.95 8.86 8.94 22,148
03/26/2014 8.75 8.85 8.72 8.72 9,023
03/25/2014 8.68 8.85 8.68 8.8 38,097
03/24/2014 8.66 8.7333 8.64 8.7 40,620
03/21/2014 8.58 8.65 8.55 8.61 26,317
03/20/2014 8.44 8.57 8.44 8.5 7,146
03/19/2014 8.61 8.63 8.5 8.56 11,930
03/18/2014 8.58 8.7199 8.58 8.68 14,116
03/17/2014 8.43 8.492 8.43 8.48 25,760
03/14/2014 8.48 8.54 8.4534 8.5 14,946
03/13/2014 8.73 8.89 8.57 8.63 41,321
03/12/2014 8.49 8.5 8.47 8.5 17,435
03/11/2014 8.58 8.63 8.5 8.51 14,758
03/10/2014 8.8 8.8 8.67 8.78 4,052
03/07/2014 8.86 8.86 8.81 8.81 1,153
03/06/2014 8.9 8.9 8.86 8.86 10,076
03/05/2014 8.83 8.87 8.83 8.87 8,810
03/04/2014 8.64 8.65 8.64 8.65 8,578
03/03/2014 8.63 8.63 8.47 8.48 14,150
02/28/2014 8.7 8.72 8.66 8.66 43,188
02/27/2014 8.62 8.63 8.58 8.63 14,181
02/26/2014 8.76 8.81 8.65 8.65 7,984
02/25/2014 8.86 8.87 8.82 8.82 13,862
02/24/2014 8.99 9.04 8.99 9.01 11,975
02/21/2014 8.86 8.86 8.86 8.86 703
02/20/2014 8.92 8.96 8.9 8.96 5,196
02/19/2014 9.18 9.21 9.11 9.11 23,035
02/18/2014 9.43 9.69 9.43 9.44 11,872
02/14/2014 9.6 9.69 9.6 9.69 37,811
02/13/2014 8.81 9.032 8.81 9.032 2,883
02/12/2014 9.12 9.21 9.12 9.19 874
02/11/2014 9.03 9.14 9.03 9.14 2,022
02/10/2014 9 9.01 9 9.01 833
02/07/2014 9.0899 9.0899 9.05 9.08 11,759
02/06/2014 8.98 9.05 8.98 9.04 3,567
02/05/2014 8.75 8.77 8.73 8.74 3,858
02/04/2014 8.8 8.83 8.77 8.82 4,727
02/03/2014 8.97 8.97 8.86 8.86 1,718
01/31/2014 8.96 9.03 8.96 9.02 2,884
01/30/2014 9.1 9.15 9.1 9.15 5,589
01/29/2014 9.02 9.08 8.9583 8.9583 39,278
01/28/2014 8.99 9.22 8.99 9.06 7,853
01/27/2014 9.26 9.26 9.03 9.18 16,329
01/24/2014 9.18 9.18 9.07 9.08 7,012
01/23/2014 9.23 9.23 9.16 9.19 19,002
01/22/2014 9.47 9.48 9.43 9.4699 3,828
01/21/2014 9.61 9.61 9.38 9.42 13,895
01/17/2014 9.3899 9.42 9.34 9.34 1,786
01/16/2014 9.37 9.38 9.34 9.37 8,981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?