Historical Stock Price
ETFs Holding SMS »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/07/2013 $9.04 $9.04 $8.87 $8.97 57.80K
10/08/2013 $9.07 $9.08 $8.93 $8.93 49.80K
10/09/2013 $9.04 $9.05 $8.94 $9.00 79.40K
10/10/2013 $9.08 $9.20 $9.05 $9.17 73.60K
10/11/2013 $9.00 $9.00 $9.00 $9.00 0
Sims Metal Management is engaged in the secondary metal recycling industry. Co.'s core businesses include: ferrous secondary recycling, which comprises the collection, processing and trading of iron and steel secondary raw material; non-ferrous secondary recycling, which comprises the collection, processing and trading of other metal alloys and residues; recycling solutions, which comprises the provision of environmentally responsible solutions for the disposal of post-consumer electronic products; and secondary processing, which comprises a value-added process involving the melting, refining and ingoting of certain non-ferrous metals and other service revenue.
SMS historical stock prices picture
SMS (SMS) has the following price history information. Looking back at SMS historical stock prices for the last five trading days, on October 07, 2013, SMS opened at $9.04, traded as high as $9.04 and as low as $8.87, and closed at $8.97. Trading volume was a total of 57.80K shares. On October 08, 2013, SMS opened at $9.07, traded as high as $9.08 and as low as $8.93, and closed at $8.93. Trading volume was a total of 49.80K shares. On October 09, 2013, SMS opened at $9.04, traded as high as $9.05 and as low as $8.94, and closed at $9.00. Trading volume was a total of 79.40K shares. On October 10, 2013, SMS opened at $9.08, traded as high as $9.20 and as low as $9.05, and closed at $9.17. Trading volume was a total of 73.60K shares. On October 11, 2013, SMS opened at $9.00, traded as high as $9.00 and as low as $9.00, and closed at $9.00. Trading volume was a total of 0 shares.

SMS Historical Stock Prices By Date:

SMS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SMS shares, starting with a $10,000 purchase of SMS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/25/2009
End date: 10/11/2013
Start price/share: $20.16
End price/share: $9.00
Starting shares: 496.03
Ending shares: 536.68
Dividends reinvested/share: $1.09
Total return: -51.70%
Average Annual Total Return: -16.15%
Starting investment: $10,000.00
Ending investment: $4,830.06
Years: 4.13
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/25/2009
End date: 10/11/2013
Start price/share: $20.16
End price/share: $9.00
Dividends collected/share: $1.09
Total return: -49.95%
Average Annual Total Return: -15.42%
Starting investment: $10,000.00
Ending investment: $5,006.17
Years: 4.13
Date Close
10/07/2013$8.97
10/08/2013$8.93
10/09/2013$9.00
10/10/2013$9.17
10/11/2013$9.00
SMS is categorized under the Materials sector; below are some other companies in the same sector:

SMY Historical Stock Prices
SND Historical Stock Prices
SNES Historical Stock Prices
SNG Historical Stock Prices
SNN Historical Stock Prices
SNO Historical Stock Prices
SOC Historical Stock Prices
SOL Historical Stock Prices
SON Historical Stock Prices
SOP Historical Stock Prices

SMS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.