Sims Metal Management Limited Historical Stock Prices

SMSMY 
$8.94
*  
0.14
1.59 %
Get SMSMY Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading SMSMY now


Community Rating:
View:    SMSMY Pre-Market
 
 
 Save stocks for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  9.035  8.93  8.94 4,517
11/21/2014 8.927 8.927 8.927 8.927 4,500
11/20/2014 8.846 8.846 8.846 8.846 2,000
11/19/2014 9.024 9.024 9.024 9.024 3,400
11/18/2014 9.394 9.394 9.394 9.394 00
11/17/2014 9.357 9.357 9.357 9.357 700
11/14/2014 9.586 9.586 9.586 9.586 2,100
11/13/2014 9.437 9.437 9.437 9.437 3,000
11/12/2014 9.213 9.213 9.213 9.213 600
11/11/2014 9.341 9.341 9.341 9.341 1,300
11/10/2014 9.507 9.507 9.507 9.507 600
11/07/2014 9.584 9.584 9.584 9.584 2,700
11/06/2014 9.458 9.458 9.458 9.458 4,800
11/05/2014 9.427 9.427 9.427 9.427 700
11/04/2014 9.625 9.625 9.625 9.625 4,000
11/03/2014 9.617 9.617 9.617 9.617 2,100
10/31/2014 9.792 9.792 9.792 9.792 4,700
10/30/2014 9.619 9.619 9.619 9.619 00
10/29/2014 9.641 9.641 9.641 9.641 00
10/28/2014 9.413 9.413 9.413 9.413 2,000
10/27/2014 9.475 9.475 9.475 9.475 700
10/24/2014 9.66 9.66 9.66 9.66 2,400
10/23/2014 9.508 9.508 9.508 9.508 5,900
10/22/2014 9.683 9.683 9.683 9.683 10,500
10/21/2014 9.425 9.425 9.425 9.425 1,500
10/20/2014 9.486 9.486 9.486 9.486 4,000
10/17/2014 9.367 9.367 9.367 9.367 6,700
10/16/2014 9.177 9.177 9.177 9.177 146,300
10/15/2014 9.399 9.399 9.399 9.399 9,300
10/14/2014 9.268 9.268 9.268 9.268 316,700
10/13/2014 9.242 9.242 9.242 9.242 2,500
10/10/2014 9.339 9.339 9.339 9.339 3,300
10/09/2014 9.575 9.575 9.575 9.575 21,400
10/08/2014 9.451 9.451 9.451 9.451 28,500
10/07/2014 9.65 9.65 9.65 9.65 2,600
10/06/2014 9.533 9.533 9.533 9.533 49,800
10/03/2014 9.535 9.535 9.535 9.535 10,000
10/02/2014 9.729 9.729 9.729 9.729 8,400
10/01/2014 9.873 9.873 9.873 9.873 00
09/30/2014 9.809 9.809 9.809 9.809 18,500
09/29/2014 9.926 9.926 9.926 9.926 6,000
09/26/2014 9.837 9.837 9.837 9.837 5,100
09/25/2014 10.121 10.121 10.121 10.121 7,600
09/24/2014 10.184 10.184 10.184 10.184 4,800
09/23/2014 10.226 10.226 10.226 10.226 5,700
09/22/2014 10.146 10.146 10.146 10.146 4,400
09/19/2014 10.444 10.444 10.444 10.444 800
09/18/2014 10.584 10.584 10.584 10.584 5,000
09/17/2014 10.613 10.613 10.613 10.613 4,700
09/16/2014 10.625 10.625 10.625 10.625 1,300
09/15/2014 10.736 10.736 10.736 10.736 400
09/12/2014 10.735 10.735 10.735 10.735 00
09/11/2014 10.767 10.767 10.767 10.767 3,600
09/10/2014 10.823 10.823 10.823 10.823 3,800
09/09/2014 11.02 11.02 11.02 11.02 3,000
09/08/2014 11.028 11.028 11.028 11.028 5,400
09/05/2014 11.054 11.054 11.054 11.054 100
09/04/2014 11.031 11.031 11.031 11.031 5,500
09/03/2014 11.099 11.099 11.099 11.099 12,400
09/02/2014 11.103 11.103 11.103 11.103 3,400
08/29/2014 11.261 11.261 11.261 11.261 3,500
08/28/2014 11.207 11.207 11.207 11.207 1,700
08/27/2014 11.401 11.401 11.401 11.401 2,500
08/26/2014 11.139 11.139 11.139 11.139 8,400
08/25/2014 11.056 11.056 11.056 11.056 500
08/22/2014 11.236 11.236 11.236 11.236 700
08/21/2014 11.263 11.263 11.263 11.263 6,900
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 Brokers before you trade

Want to trade FX?