SIMS METAL MGMT LTD S/ADR Historical Stock Prices

SMSMY 
$8.44
*  
-0.13
-1.52 %
Get SMSMY Alerts
*Delayed - data as of May 5, 2015 11:51 ET  -  Find a broker to begin trading SMSMY now


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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:51 N/A  8.44  8.42  8.44 600
05/04/2015 8.58 8.58 8.57 8.57 3,129
05/01/2015 8.52 8.52 8.5 8.5 3,813
04/30/2015 8.58 8.58 8.42 8.42 1,107
04/29/2015 8.61 8.634 8.57 8.57 3,267
04/28/2015 8.9045 9.195 8.9045 9.195 13,906
04/27/2015 8.74 8.74 8.74 8.74 158
04/24/2015 8.788 8.96 8.788 8.96 1,998
04/23/2015 8.76 8.8 8.76 8.78 3,351
04/22/2015 8.681 8.7 8.681 8.694 1,245
04/21/2015 8.64 8.71 8.64 8.64 1,639
04/20/2015 8.646 8.646 8.61 8.61 596
04/17/2015 8.66 8.68 8.66 8.68 7,097
04/16/2015 8.714 8.91 8.714 8.85 1,674
04/15/2015 8.66 8.73 8.66 8.72 6,555
04/14/2015 8.62 8.66 8.62 8.65 13,923
04/13/2015 8.72 8.72 8.72 8.72 523
04/10/2015 8.72 8.745 8.72 8.745 2,701
04/09/2015 8.76 8.76 8.76 8.76 418
04/08/2015 9 9.04 9 9.04 3,371
04/07/2015 8.866 8.866 8.79 8.83 1,788
04/06/2015 9.15 9.15 8.9065 8.945 1,337
04/02/2015 8.77 8.809 8.77 8.809 678
04/01/2015 8.93 8.99 8.93 8.99 8,114
03/31/2015 9.37 9.371 9.34 9.342 2,568
03/30/2015 9.63 9.63 9.57 9.5715 1,171
03/27/2015 9.85 9.9195 9.842 9.88 24,131
03/26/2015 9.7 9.72 9.7 9.72 1,825
03/25/2015 9.864 9.864 9.805 9.805 553
03/24/2015 9.94 9.968 9.94 9.9645 1,478
03/23/2015 9.69 9.98 9.69 9.8716 6,995
03/20/2015 9.69 9.69 9.69 9.69 1,276
03/19/2015 9.6 9.6 9.45 9.47 752
03/18/2015 9.31 9.915 9.31 9.915 948
03/17/2015 9.54 9.54 9.52 9.53 4,602
03/16/2015 9.52 9.52 9.52 9.52 230
03/13/2015 9.682 9.682 9.682 9.682 00
03/12/2015 9.6 9.69 9.6 9.65 1,190
03/11/2015 9.462 9.462 9.462 9.462 00
03/10/2015 9.19 9.19 9.19 9.19 361
03/09/2015 9.72 9.72 9.43 9.502 4,452
03/06/2015 9.882 9.882 9.882 9.882 00
03/05/2015 9.69 9.75 9.69 9.75 2,031
03/04/2015 9.55 9.55 9.55 9.55 3,892
03/03/2015 9.686 9.686 9.63 9.63 1,053
03/02/2015 9.61 9.61 9.57 9.57 1,494
02/27/2015 9.48 9.48 9.48 9.48 365
02/26/2015 9.61 9.61 9.55 9.595 6,177
02/25/2015 9.61 9.61 9.61 9.61 743
02/24/2015 9.5 9.64 9.5 9.64 8,056
02/23/2015 9.444 9.5 9.444 9.496 5,196
02/20/2015 9.44 9.5 9.44 9.49 3,327
02/19/2015 9.2 9.23 9.17 9.2 00
02/18/2015 9.282 9.282 9.282 9.282 00
02/17/2015 9.11 9.27 9.11 9.27 8,716
02/13/2015 9.01 9.05 9.01 9.02 17,190
02/12/2015 8.3 8.3 8.23 8.23 6,970
02/11/2015 8.12 8.14 8.0675 8.14 10,262
02/10/2015 8.34 8.34 8.06 8.12 6,163
02/09/2015 8.22 8.24 8.18 8.18 26,800
02/06/2015 8.26 8.3 8.15 8.15 17,151
02/05/2015 8.35 8.35 8.3 8.34 20,626
02/04/2015 8.4 8.46 8.4 8.44 22,524
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?