Sims Metal Management Ltd (ADR) historical prices

   Watch this stock

Historical chart

    11.60 
    10.52 
    9.44 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 9.55 9.57 9.48 9.54 50,422
May 23, 2013 9.49 9.63 9.49 9.62 36,876
May 22, 2013 9.66 9.75 9.42 9.47 58,757
May 21, 2013 9.79 9.80 9.66 9.75 57,205
May 20, 2013 9.75 9.79 9.69 9.79 76,943
May 17, 2013 9.62 9.69 9.61 9.69 43,154
May 16, 2013 9.84 9.84 9.57 9.58 107,792
May 15, 2013 10.37 10.47 10.26 10.36 53,038
May 14, 2013 10.67 10.79 10.65 10.79 29,678
May 13, 2013 10.77 10.77 10.69 10.71 94,272
May 10, 2013 10.74 10.91 10.73 10.89 119,998
May 9, 2013 10.73 10.90 10.70 10.75 115,947
May 8, 2013 10.52 10.76 10.52 10.73 109,074
May 7, 2013 10.40 10.50 10.32 10.50 177,451
May 6, 2013 10.01 10.20 10.01 10.17 140,736
May 3, 2013 10.00 10.11 9.99 10.08 146,595
May 2, 2013 9.79 9.87 9.77 9.84 67,452
May 1, 2013 9.85 9.85 9.68 9.72 59,067
Apr 30, 2013 9.93 10.05 9.89 9.99 35,050
Apr 29, 2013 9.92 10.01 9.92 10.00 16,906
Apr 26, 2013 9.90 9.93 9.83 9.90 19,050
Apr 25, 2013 9.85 9.90 9.80 9.83 25,454
Apr 24, 2013 9.78 9.81 9.72 9.77 18,592
Apr 23, 2013 9.69 9.86 9.60 9.84 48,349
Apr 22, 2013 9.63 9.68 9.48 9.60 168,514
Apr 19, 2013 9.18 9.41 9.15 9.27 341,962
Apr 18, 2013 9.08 9.08 8.90 8.98 62,047
Apr 17, 2013 9.33 9.33 9.07 9.10 79,981
Apr 16, 2013 9.65 9.74 9.59 9.73 46,578
Apr 15, 2013 9.72 9.72 9.41 9.47 72,891

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service