SIMS METAL MGMT LTD S/ADR Historical Stock Prices

SMSMY 
$9.48
*  
-0.115
-1.20 %
Get SMSMY Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading SMSMY now


Community Rating:
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  9.48  9.48  9.48 365
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
02/03/2015 8.35 8.51 8.33 8.45 3,874
02/02/2015 8.544 8.6 8.535 8.6 2,561
01/30/2015 8.48 8.48 8.364 8.364 1,193
01/29/2015 8.67 8.67 8.584 8.63 5,207
01/28/2015 8.895 8.895 8.78 8.78 1,301
01/27/2015 8.7 8.71 8.694 8.7 6,359
01/26/2015 8.65 8.75 8.65 8.71 3,323
01/23/2015 8.75 8.75 8.69 8.7005 1,704
01/22/2015 8.9055 8.92 8.9055 8.92 4,768
01/21/2015 8.93 8.93 8.88 8.895 3,394
01/20/2015 8.87 8.87 8.755 8.755 1,379
01/16/2015 8.94 8.94 8.89 8.924 5,247
01/15/2015 9 9 8.9625 8.9625 1,442
01/14/2015 9.15 9.15 8.87 8.94 1,852
01/13/2015 9.25 9.25 9.12 9.15 1,940
01/12/2015 9.45 9.45 9.22 9.22 1,902
01/09/2015 9.51 9.51 9.424 9.465 4,394
01/08/2015 9.248 9.248 9.248 9.248 402
01/07/2015 9.21 9.28 9.21 9.28 896
01/06/2015 9.31 9.31 9.11 9.18 7,200
01/05/2015 9.67 9.68 9.6 9.6 7,700
01/02/2015 9.952 9.952 9.74 9.74 1,200
12/31/2014 9.81 9.81 9.6 9.723 3,500
12/30/2014 9.6545 9.77 9.6545 9.76 3,800
12/29/2014 9.71 9.71 9.71 9.71 200
12/26/2014 9.454 9.62 9.454 9.53 900
12/24/2014 9.63 9.63 9.63 9.63 100
12/23/2014 9.49 9.49 9.465 9.465 1,700
12/22/2014 9.55 9.57 9.54 9.54 16,500
12/19/2014 9.49 9.54 9.49 9.54 12,900
12/18/2014 9.25 9.44 9.25 9.4 7,600
12/17/2014 8.9 9 8.83 8.88 12,500
12/16/2014 8.82 8.89 8.8 8.85 20,300
12/15/2014 8.875 8.88 8.84 8.865 900
12/12/2014 8.89 8.89 8.89 8.89 500
12/11/2014 9.21 9.24 9.21 9.21 20,400
12/10/2014 9.07 9.172 9.07 9.09 7,000
12/09/2014 9.08 9.18 9.0713 9.0713 4,100
12/08/2014 9.074 9.215 9.074 9.13 9,200
12/05/2014 8.96 8.98 8.96 8.968 2,400
12/04/2014 9.04 9.07 9.03 9.03 3,800
12/03/2014 8.99 8.99 8.96 8.96 300
12/02/2014 8.76 8.79 8.756 8.76 5,100
12/01/2014 8.66 8.67 8.6 8.66 3,300
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?