SGM

Sims Historical Data - SGM

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Sims Limited SGM Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 14.44 16:15:05
Open Price Low Price High Price Close Price Previous Close
14.44 14.29 14.74 14.44 14.44
more quote information »

SGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4316.5012.7514.19814,8640.010.07%
1 Month13.5716.5012.0913.411,154,5090.876.41%
3 Months16.6018.289.7514.411,068,116-2.16-13.01%
6 Months16.0118.289.7515.11839,532-1.57-9.81%
1 Year9.0518.288.2514.02822,0565.3959.56%
3 Years11.8018.285.5210.95927,8962.6422.37%
5 Years9.8718.285.5212.381,024,6034.5746.3%

SGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Oct 2021 14.44 0.09 0.63% 14.19 16.50 12.75 685,594
21 Oct 2021 14.35 0.25 1.77% 14.16 14.40 14.00 908,791
20 Oct 2021 14.10 0.20 1.44% 14.08 14.50 14.00 1,138,404
19 Oct 2021 13.90 -0.36 -2.52% 14.11 14.35 13.86 824,505
18 Oct 2021 14.26 0.01 0.07% 14.43 14.43 14.09 517,025
15 Oct 2021 14.25 -0.01 -0.07% 14.43 14.54 14.18 1,272,704
14 Oct 2021 14.26 0.29 2.08% 13.94 14.38 13.89 1,500,450
13 Oct 2021 13.97 0.33 2.42% 13.78 13.97 13.56 1,529,569
12 Oct 2021 13.64 0.64 4.92% 13.20 13.68 13.15 1,225,542
11 Oct 2021 13.00 0.06 0.46% 13.12 13.29 12.84 1,248,611
08 Oct 2021 12.94 0.19 1.49% 12.80 13.08 12.72 1,637,127
07 Oct 2021 12.75 0.31 2.49% 12.90 13.24 12.42 1,179,329
06 Oct 2021 12.44 0.01 0.08% 12.65 12.68 12.38 714,803
05 Oct 2021 12.43 -0.28 -2.2% 12.37 12.46 12.09 841,643
04 Oct 2021 12.71 0.07 0.55% 12.76 13.01 12.66 818,029
01 Oct 2021 12.64 -0.70 -5.25% 12.77 12.87 12.49 2,014,943
30 Sep 2021 13.34 0.40 3.09% 13.40 13.60 12.92 1,077,746
29 Sep 2021 12.94 -0.28 -2.12% 13.00 13.03 12.605 1,867,496
28 Sep 2021 13.22 -0.43 -3.15% 13.65 13.70 13.15 1,252,202
27 Sep 2021 13.65 0.21 1.56% 13.57 13.88 13.53 835,661
Your Recent History
ASX
SGM
Sims
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211025 10:40:47