Sumitomo Metal Mining Co., Ltd. (SMMYY)
OTCMKTS · Delayed Price · Currency is USD
8.08
-0.39 (-4.60%)
Oct 10, 2025, 3:57 PM EDT
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.54 | 8.54 | 8.03 | 8.05 | - | -4.96% | 2,000 |
| Oct 9, 2025 | 8.70 | 8.70 | 8.45 | 8.47 | 8.47 | - | 69,309 |
| Oct 8, 2025 | 8.73 | 8.73 | 8.26 | 8.47 | 8.47 | 5.61% | 103,320 |
| Oct 7, 2025 | 8.05 | 8.07 | 8.02 | 8.02 | 8.02 | -3.72% | 21,300 |
| Oct 6, 2025 | 8.38 | 8.40 | 8.30 | 8.33 | 8.33 | -0.95% | 21,155 |
| Oct 3, 2025 | 8.27 | 8.45 | 8.27 | 8.41 | 8.41 | 1.18% | 80,304 |
| Oct 2, 2025 | 8.25 | 8.33 | 8.24 | 8.31 | 8.31 | 4.42% | 232,791 |
| Oct 1, 2025 | 8.00 | 8.00 | 7.93 | 7.96 | 7.96 | -0.25% | 66,659 |
| Sep 30, 2025 | 7.98 | 8.06 | 7.92 | 7.98 | 7.98 | -0.75% | 95,017 |
| Sep 29, 2025 | 7.98 | 8.09 | 7.98 | 8.04 | 8.04 | 2.81% | 24,862 |
| Sep 26, 2025 | 7.51 | 7.93 | 7.51 | 7.82 | 7.82 | -1.39% | 18,825 |
| Sep 25, 2025 | 7.90 | 7.98 | 7.90 | 7.93 | 7.93 | 5.73% | 50,194 |
| Sep 24, 2025 | 7.35 | 7.74 | 7.35 | 7.50 | 7.50 | 3.31% | 47,961 |
| Sep 23, 2025 | 7.30 | 7.32 | 7.15 | 7.26 | 7.26 | 1.26% | 15,712 |
| Sep 22, 2025 | 7.14 | 7.21 | 7.14 | 7.17 | 7.17 | 2.14% | 22,531 |
| Sep 19, 2025 | 7.02 | 7.03 | 7.01 | 7.02 | 7.02 | -3.70% | 44,746 |
| Sep 18, 2025 | 7.29 | 7.31 | 7.19 | 7.29 | 7.29 | -0.64% | 43,788 |
| Sep 17, 2025 | 7.25 | 7.37 | 7.25 | 7.34 | 7.34 | -1.78% | 22,444 |
| Sep 16, 2025 | 7.44 | 7.47 | 7.43 | 7.47 | 7.47 | 1.63% | 18,585 |
| Sep 15, 2025 | 7.35 | 7.37 | 7.31 | 7.35 | 7.35 | 0.41% | 44,537 |
| Sep 12, 2025 | 7.03 | 7.34 | 7.03 | 7.32 | 7.32 | 0.27% | 17,985 |
| Sep 11, 2025 | 7.20 | 7.32 | 7.20 | 7.30 | 7.30 | 2.82% | 25,084 |
| Sep 10, 2025 | 7.12 | 7.12 | 7.09 | 7.10 | 7.10 | 0.14% | 71,438 |
| Sep 9, 2025 | 7.35 | 7.35 | 7.09 | 7.09 | 7.09 | -2.21% | 16,954 |
| Sep 8, 2025 | 7.09 | 7.25 | 7.08 | 7.25 | 7.25 | 2.40% | 35,975 |
| Sep 5, 2025 | 7.10 | 7.12 | 7.06 | 7.08 | 7.08 | 0.14% | 58,722 |
| Sep 4, 2025 | 6.91 | 7.07 | 6.91 | 7.07 | 7.07 | 0.14% | 61,190 |
| Sep 3, 2025 | 6.97 | 7.09 | 6.95 | 7.06 | 7.06 | 2.32% | 57,178 |
| Sep 2, 2025 | 6.85 | 6.93 | 6.78 | 6.90 | 6.90 | 1.77% | 27,782 |
| Aug 29, 2025 | 6.69 | 6.78 | 6.62 | 6.78 | 6.78 | -1.02% | 67,624 |
| Aug 28, 2025 | 6.83 | 6.86 | 6.82 | 6.85 | 6.85 | 1.48% | 86,559 |
| Aug 27, 2025 | 6.59 | 6.75 | 6.59 | 6.75 | 6.75 | 1.20% | 33,849 |
| Aug 26, 2025 | 6.57 | 6.67 | 6.52 | 6.67 | 6.67 | 0.76% | 88,603 |
| Aug 25, 2025 | 6.45 | 6.65 | 6.45 | 6.62 | 6.62 | 2.16% | 25,116 |
| Aug 22, 2025 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 2.37% | 112,997 |
| Aug 21, 2025 | 6.31 | 6.34 | 6.29 | 6.33 | 6.33 | 0.68% | 305,952 |
| Aug 20, 2025 | 6.27 | 6.32 | 6.27 | 6.29 | 6.29 | -0.36% | 22,481 |
| Aug 19, 2025 | 6.33 | 6.36 | 6.31 | 6.31 | 6.31 | -1.25% | 16,851 |
| Aug 18, 2025 | 6.26 | 6.40 | 6.26 | 6.39 | 6.39 | 2.40% | 55,030 |
| Aug 15, 2025 | 6.17 | 6.25 | 6.13 | 6.24 | 6.24 | 2.82% | 31,276 |
| Aug 14, 2025 | 6.01 | 6.07 | 6.01 | 6.07 | 6.07 | -0.59% | 61,081 |
| Aug 13, 2025 | 6.10 | 6.12 | 6.09 | 6.11 | 6.11 | -2.63% | 203,313 |
| Aug 12, 2025 | 6.23 | 6.27 | 6.15 | 6.27 | 6.27 | 1.95% | 450,215 |
| Aug 11, 2025 | 6.26 | 6.26 | 6.12 | 6.15 | 6.15 | -0.65% | 42,081 |
| Aug 8, 2025 | 6.08 | 6.20 | 5.95 | 6.19 | 6.19 | 0.93% | 38,417 |
| Aug 7, 2025 | 6.39 | 6.39 | 5.98 | 6.13 | 6.13 | 3.16% | 45,485 |
| Aug 6, 2025 | 5.93 | 6.00 | 5.88 | 5.95 | 5.95 | 1.28% | 17,784 |
| Aug 5, 2025 | 5.83 | 5.92 | 5.83 | 5.87 | 5.87 | 0.38% | 63,100 |
| Aug 4, 2025 | 5.60 | 5.89 | 5.60 | 5.85 | 5.85 | 4.24% | 72,217 |
| Aug 1, 2025 | 5.54 | 5.61 | 5.54 | 5.61 | 5.61 | 2.19% | 117,842 |