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
0.08 0.57% 14.21 16:12:00
Open Price Low Price High Price Close Price Previous Close
14.36 14.08 14.45 14.21 14.13
more quote information »

SGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0015.0013.3414.111,675,8960.211.5%
1 Month17.9821.0012.5016.071,446,617-3.77-20.97%
3 Months21.6622.8012.5017.741,043,773-7.45-34.4%
6 Months16.1822.8012.2517.84883,853-1.97-12.18%
1 Year16.5022.809.7516.27856,130-2.29-13.88%
3 Years10.6922.805.5212.29876,1563.5232.93%
5 Years13.5322.805.5212.95975,2660.685.03%

SGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Jun 2022 14.13 0.32 2.32% 13.84 14.25 13.84 739,486
24 Jun 2022 13.81 -0.10 -0.72% 13.83 14.61 13.69 1,992,966
23 Jun 2022 13.91 -0.25 -1.77% 13.95 13.95 13.34 2,147,372
22 Jun 2022 14.16 -0.25 -1.73% 14.50 14.67 14.02 1,660,912
21 Jun 2022 14.41 -0.11 -0.76% 14.61 15.00 14.39 957,559
20 Jun 2022 14.52 0.01 0.07% 14.00 14.55 14.00 1,620,673
17 Jun 2022 14.51 -0.91 -5.9% 14.50 21.00 12.50 2,955,186
16 Jun 2022 15.42 -0.66 -4.1% 16.12 16.33 15.35 1,544,939
15 Jun 2022 16.08 -0.48 -2.9% 16.51 16.58 16.03 1,354,571
14 Jun 2022 16.56 -0.93 -5.32% 15.99 16.60 15.28 2,258,495
13 Jun 2022 17.49 0.00 0.0% 17.49 17.49 17.49 0.00
10 Jun 2022 17.49 -1.03 -5.56% 18.38 18.38 17.30 1,551,399
09 Jun 2022 18.52 0.24 1.31% 18.21 18.59 18.12 1,858,457
08 Jun 2022 18.28 0.18 0.99% 18.40 18.48 17.47 2,039,597
07 Jun 2022 18.10 0.11 0.61% 17.99 18.22 17.90 760,818
06 Jun 2022 17.99 -0.01 -0.06% 17.98 18.04 17.83 522,830
03 Jun 2022 18.00 0.30 1.69% 18.14 18.26 17.94 609,525
02 Jun 2022 17.70 0.12 0.68% 17.29 17.89 17.20 851,306
01 Jun 2022 17.58 -0.06 -0.34% 17.64 17.85 17.44 659,496
31 May 2022 17.64 -0.09 -0.51% 17.85 18.05 17.57 1,353,873
30 May 2022 17.73 -0.03 -0.17% 17.98 18.09 17.555 785,745
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:20220628 09:16:20