Sumitomo Metal Mining Co., Ltd. (SMMYY)
OTCMKTS
· Delayed Price · Currency is USD
5.61
-0.14 (-2.43%)
May 28, 2025, 2:41 PM EDT
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 5.55 | 5.64 | 5.53 | 5.55 | 5.55 | 0.54% | 73,306 |
| May 12, 2025 | 5.53 | 5.65 | 5.47 | 5.52 | 5.52 | -1.95% | 126,372 |
| May 9, 2025 | 5.21 | 5.64 | 5.01 | 5.63 | 5.63 | 4.45% | 86,917 |
| May 8, 2025 | 5.44 | 5.45 | 5.39 | 5.39 | 5.39 | 0.19% | 54,049 |
| May 7, 2025 | 5.42 | 5.44 | 5.28 | 5.38 | 5.38 | -0.55% | 121,984 |
| May 6, 2025 | 5.47 | 5.52 | 5.23 | 5.41 | 5.41 | - | 104,767 |
| May 5, 2025 | 5.37 | 5.48 | 5.37 | 5.41 | 5.41 | 0.56% | 95,014 |
| May 2, 2025 | 5.28 | 5.40 | 5.28 | 5.38 | 5.38 | - | 78,638 |
| May 1, 2025 | 5.41 | 5.44 | 5.35 | 5.38 | 5.38 | -2.00% | 115,071 |
| Apr 30, 2025 | 5.61 | 5.74 | 5.42 | 5.49 | 5.49 | -3.35% | 172,828 |
| Apr 29, 2025 | 5.63 | 5.68 | 5.62 | 5.68 | 5.68 | 0.89% | 39,592 |
| Apr 28, 2025 | 5.59 | 5.66 | 5.58 | 5.63 | 5.63 | 1.08% | 82,331 |
| Apr 25, 2025 | 5.55 | 5.60 | 5.50 | 5.57 | 5.57 | - | 111,929 |
| Apr 24, 2025 | 5.44 | 5.57 | 5.44 | 5.57 | 5.57 | 1.27% | 129,460 |
| Apr 23, 2025 | 5.54 | 5.55 | 5.38 | 5.50 | 5.50 | -2.65% | 86,063 |
| Apr 22, 2025 | 5.79 | 5.79 | 5.56 | 5.65 | 5.65 | 6.81% | 849,179 |
| Apr 21, 2025 | 5.25 | 5.36 | 5.25 | 5.29 | 5.29 | 2.72% | 301,451 |
| Apr 17, 2025 | 5.14 | 5.21 | 5.14 | 5.15 | 5.15 | 3.21% | 184,364 |
| Apr 16, 2025 | 4.94 | 4.99 | 4.86 | 4.99 | 4.99 | 0.81% | 147,646 |
| Apr 15, 2025 | 4.93 | 4.97 | 4.90 | 4.95 | 4.95 | - | 419,956 |
| Apr 14, 2025 | 4.91 | 4.99 | 4.89 | 4.95 | 4.95 | 6.68% | 453,255 |
| Apr 11, 2025 | 4.61 | 4.74 | 4.51 | 4.64 | 4.64 | 5.45% | 499,888 |
| Apr 10, 2025 | 4.44 | 4.51 | 4.27 | 4.40 | 4.40 | -2.55% | 619,719 |
| Apr 9, 2025 | 4.09 | 4.62 | 4.07 | 4.52 | 4.52 | 5.49% | 633,478 |
| Apr 8, 2025 | 4.37 | 4.48 | 4.18 | 4.28 | 4.28 | 0.23% | 727,147 |
| Apr 7, 2025 | 4.18 | 4.32 | 4.14 | 4.27 | 4.27 | -5.11% | 658,350 |
| Apr 4, 2025 | 4.60 | 4.73 | 4.47 | 4.50 | 4.50 | -9.09% | 186,714 |
| Apr 3, 2025 | 5.03 | 5.05 | 4.95 | 4.95 | 4.95 | -5.89% | 166,476 |
| Apr 2, 2025 | 5.08 | 5.49 | 5.08 | 5.26 | 5.26 | -0.75% | 181,862 |
| Apr 1, 2025 | 5.27 | 5.31 | 5.24 | 5.30 | 5.30 | -1.76% | 182,622 |
| Mar 31, 2025 | 5.37 | 5.43 | 5.27 | 5.40 | 5.40 | -5.52% | 108,654 |
| Mar 28, 2025 | 5.63 | 5.74 | 5.52 | 5.71 | 5.71 | -2.89% | 23,870 |
| Mar 27, 2025 | 5.89 | 5.95 | 5.88 | 5.88 | 5.88 | -2.97% | 58,015 |
| Mar 26, 2025 | 6.34 | 6.34 | 6.05 | 6.06 | 6.06 | 3.95% | 48,882 |
| Mar 25, 2025 | 5.76 | 5.85 | 5.76 | 5.83 | 5.83 | 1.57% | 81,404 |
| Mar 24, 2025 | 5.71 | 5.76 | 5.68 | 5.74 | 5.74 | 0.17% | 72,272 |
| Mar 21, 2025 | 5.75 | 5.78 | 5.66 | 5.73 | 5.73 | -1.55% | 64,507 |
| Mar 20, 2025 | 5.71 | 5.82 | 5.65 | 5.82 | 5.82 | -0.43% | 40,192 |
| Mar 19, 2025 | 5.77 | 5.86 | 5.73 | 5.85 | 5.85 | 1.48% | 73,791 |
| Mar 18, 2025 | 5.60 | 5.76 | 5.56 | 5.76 | 5.76 | 3.41% | 188,733 |
| Mar 17, 2025 | 5.51 | 5.59 | 5.37 | 5.57 | 5.57 | 0.81% | 456,799 |