Sumitomo Metal Mining Co., Ltd. (SMMYY)
OTCMKTS · Delayed Price · Currency is USD
5.88
-0.20 (-3.29%)
Jul 25, 2025, 3:58 PM EDT
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | -3.29% | 31,467 |
| Jul 24, 2025 | 6.11 | 6.11 | 6.08 | 6.08 | 6.08 | -0.49% | 40,092 |
| Jul 23, 2025 | 6.06 | 6.11 | 6.05 | 6.11 | 6.11 | 1.33% | 26,469 |
| Jul 22, 2025 | 6.00 | 6.03 | 5.96 | 6.03 | 6.03 | 3.43% | 70,951 |
| Jul 21, 2025 | 5.76 | 5.85 | 5.76 | 5.83 | 5.83 | 1.92% | 81,164 |
| Jul 18, 2025 | 5.71 | 5.76 | 5.66 | 5.72 | 5.72 | -0.52% | 42,954 |
| Jul 17, 2025 | 5.71 | 5.93 | 5.70 | 5.75 | 5.75 | -0.69% | 72,957 |
| Jul 16, 2025 | 6.00 | 6.00 | 5.73 | 5.79 | 5.79 | 1.05% | 55,542 |
| Jul 15, 2025 | 5.89 | 5.91 | 5.70 | 5.73 | 5.73 | -2.55% | 64,280 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.84 | 5.88 | 5.88 | -2.33% | 54,934 |
| Jul 11, 2025 | 6.10 | 6.10 | 5.97 | 6.02 | 6.02 | -0.17% | 114,939 |
| Jul 10, 2025 | 5.98 | 6.03 | 5.98 | 6.03 | 6.03 | -1.63% | 150,173 |
| Jul 9, 2025 | 6.25 | 6.25 | 6.06 | 6.13 | 6.13 | -0.99% | 177,906 |
| Jul 8, 2025 | 6.18 | 6.22 | 6.14 | 6.19 | 6.19 | 3.01% | 116,398 |
| Jul 7, 2025 | 6.33 | 6.33 | 6.00 | 6.01 | 6.01 | -5.28% | 48,953 |
| Jul 3, 2025 | 6.29 | 6.37 | 6.29 | 6.35 | 6.35 | 1.52% | 33,832 |
| Jul 2, 2025 | 6.16 | 6.29 | 6.16 | 6.25 | 6.25 | 2.29% | 98,103 |
| Jul 1, 2025 | 6.11 | 6.12 | 6.06 | 6.11 | 6.11 | -0.13% | 44,537 |
| Jun 30, 2025 | 6.06 | 6.12 | 6.06 | 6.12 | 6.12 | -0.68% | 39,676 |
| Jun 27, 2025 | 6.17 | 6.25 | 6.10 | 6.16 | 6.16 | 5.12% | 105,664 |
| Jun 26, 2025 | 5.63 | 5.88 | 5.63 | 5.86 | 5.86 | 4.46% | 131,898 |
| Jun 25, 2025 | 5.64 | 5.70 | 5.61 | 5.61 | 5.61 | -1.23% | 102,390 |
| Jun 24, 2025 | 5.69 | 5.75 | 5.62 | 5.68 | 5.68 | -0.18% | 88,736 |
| Jun 23, 2025 | 5.74 | 5.84 | 5.63 | 5.69 | 5.69 | -0.05% | 114,036 |
| Jun 20, 2025 | 5.73 | 5.75 | 5.69 | 5.69 | 5.69 | -2.68% | 71,036 |
| Jun 18, 2025 | 5.72 | 5.95 | 5.72 | 5.85 | 5.85 | - | 42,199 |
| Jun 17, 2025 | 5.88 | 5.88 | 5.83 | 5.85 | 5.85 | 0.69% | 26,648 |
| Jun 16, 2025 | 5.86 | 5.87 | 5.78 | 5.81 | 5.81 | 0.17% | 87,559 |
| Jun 13, 2025 | 5.68 | 5.82 | 5.68 | 5.80 | 5.80 | 0.87% | 35,176 |
| Jun 12, 2025 | 5.81 | 5.81 | 5.69 | 5.75 | 5.75 | -0.86% | 37,013 |
| Jun 11, 2025 | 5.80 | 5.81 | 5.62 | 5.80 | 5.80 | 0.87% | 53,669 |
| Jun 10, 2025 | 5.76 | 5.78 | 5.72 | 5.75 | 5.75 | -0.45% | 27,359 |
| Jun 9, 2025 | 5.76 | 5.81 | 5.76 | 5.78 | 5.78 | 0.10% | 39,984 |
| Jun 6, 2025 | 5.81 | 5.83 | 5.77 | 5.77 | 5.77 | -0.69% | 17,019 |
| Jun 5, 2025 | 5.80 | 5.85 | 5.78 | 5.81 | 5.81 | 0.17% | 69,979 |
| Jun 4, 2025 | 5.60 | 5.85 | 5.60 | 5.80 | 5.80 | 1.58% | 97,702 |
| Jun 3, 2025 | 5.66 | 5.76 | 5.58 | 5.71 | 5.71 | - | 45,127 |
| Jun 2, 2025 | 5.68 | 5.72 | 5.68 | 5.71 | 5.71 | 0.35% | 91,145 |
| May 30, 2025 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 1.07% | 87,884 |
| May 29, 2025 | 5.63 | 5.67 | 5.63 | 5.63 | 5.63 | 0.54% | 89,213 |
| May 28, 2025 | 5.57 | 5.65 | 5.49 | 5.60 | 5.60 | -2.61% | 66,286 |
| May 27, 2025 | 5.75 | 5.75 | 5.66 | 5.75 | 5.75 | 1.41% | 69,507 |
| May 23, 2025 | 5.64 | 5.67 | 5.45 | 5.67 | 5.67 | 2.35% | 68,972 |
| May 22, 2025 | 5.46 | 5.57 | 5.45 | 5.54 | 5.54 | - | 60,734 |
| May 21, 2025 | 5.50 | 5.65 | 5.50 | 5.54 | 5.54 | 2.03% | 41,928 |
| May 20, 2025 | 5.42 | 5.44 | 5.37 | 5.43 | 5.43 | 0.18% | 25,274 |
| May 19, 2025 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -2.17% | 82,504 |
| May 16, 2025 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | 1.84% | 55,874 |
| May 15, 2025 | 5.45 | 5.50 | 5.44 | 5.44 | 5.44 | -1.27% | 63,731 |
| May 14, 2025 | 5.53 | 5.55 | 5.44 | 5.51 | 5.51 | -0.72% | 85,599 |