Sumitomo Metal Mining Co., Ltd. (SMMYY)
OTCMKTS · Delayed Price · Currency is USD
16.89
+0.32 (1.93%)
Feb 11, 2026, 3:59 PM EST
Sumitomo Metal Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 17.15 | 17.15 | 16.78 | 16.89 | 16.89 | 1.93% | 82,684 |
| Feb 10, 2026 | 16.34 | 16.72 | 16.34 | 16.57 | 16.57 | 7.18% | 84,466 |
| Feb 9, 2026 | 15.69 | 15.69 | 15.21 | 15.46 | 15.46 | 8.04% | 124,453 |
| Feb 6, 2026 | 14.34 | 14.51 | 14.19 | 14.31 | 14.31 | 4.61% | 80,764 |
| Feb 5, 2026 | 13.92 | 13.95 | 13.61 | 13.68 | 13.68 | -6.75% | 130,217 |
| Feb 4, 2026 | 14.94 | 15.00 | 14.45 | 14.67 | 14.67 | 3.53% | 229,380 |
| Feb 3, 2026 | 14.13 | 14.31 | 13.97 | 14.17 | 14.17 | 4.34% | 151,049 |
| Feb 2, 2026 | 14.20 | 14.24 | 13.54 | 13.58 | 13.58 | -4.43% | 79,361 |
| Jan 30, 2026 | 14.80 | 15.19 | 14.12 | 14.21 | 14.21 | -10.52% | 255,789 |
| Jan 29, 2026 | 15.50 | 16.48 | 15.50 | 15.88 | 15.88 | 8.32% | 372,887 |
| Jan 28, 2026 | 14.73 | 14.75 | 14.50 | 14.66 | 14.66 | 1.38% | 495,986 |
| Jan 27, 2026 | 14.20 | 14.67 | 14.12 | 14.46 | 14.46 | 5.55% | 97,346 |
| Jan 26, 2026 | 13.86 | 14.00 | 13.57 | 13.70 | 13.70 | 2.62% | 161,542 |
| Jan 23, 2026 | 13.10 | 13.41 | 13.02 | 13.35 | 13.35 | 3.33% | 30,328 |
| Jan 22, 2026 | 12.94 | 12.95 | 12.86 | 12.92 | 12.92 | -3.08% | 79,020 |
| Jan 21, 2026 | 12.82 | 13.36 | 12.82 | 13.33 | 13.33 | 5.13% | 118,072 |
| Jan 20, 2026 | 12.25 | 12.69 | 12.25 | 12.68 | 12.68 | 4.16% | 107,631 |
| Jan 16, 2026 | 12.16 | 12.20 | 12.13 | 12.17 | 12.17 | -0.79% | 106,597 |
| Jan 15, 2026 | 12.36 | 12.37 | 12.27 | 12.27 | 12.27 | -1.60% | 120,579 |
| Jan 14, 2026 | 12.37 | 12.49 | 12.26 | 12.47 | 12.47 | 5.77% | 246,134 |
| Jan 13, 2026 | 12.09 | 12.09 | 11.77 | 11.79 | 11.79 | -1.42% | 68,053 |
| Jan 12, 2026 | 11.84 | 12.07 | 11.78 | 11.96 | 11.96 | 2.66% | 153,541 |
| Jan 9, 2026 | 11.51 | 11.67 | 11.51 | 11.65 | 11.65 | 3.46% | 150,501 |
| Jan 8, 2026 | 11.18 | 11.26 | 11.18 | 11.26 | 11.26 | -0.79% | 35,907 |
| Jan 7, 2026 | 11.35 | 11.39 | 11.27 | 11.35 | 11.35 | 0.62% | 137,865 |
| Jan 6, 2026 | 11.00 | 11.38 | 11.00 | 11.28 | 11.28 | 4.93% | 224,824 |
| Jan 5, 2026 | 10.56 | 10.89 | 10.56 | 10.75 | 10.75 | 7.29% | 265,251 |
| Jan 2, 2026 | 10.19 | 10.36 | 9.98 | 10.02 | 10.02 | 0.10% | 53,532 |
| Dec 31, 2025 | 10.10 | 10.10 | 10.01 | 10.01 | 10.01 | -1.28% | 70,705 |
| Dec 30, 2025 | 10.37 | 10.37 | 10.13 | 10.14 | 10.14 | -1.07% | 86,026 |
| Dec 29, 2025 | 10.41 | 10.50 | 10.21 | 10.25 | 10.25 | -0.15% | 124,879 |
| Dec 26, 2025 | 10.21 | 10.28 | 10.21 | 10.27 | 10.27 | -1.20% | 27,418 |
| Dec 24, 2025 | 10.33 | 10.40 | 10.32 | 10.39 | 10.39 | 7.45% | 61,422 |
| Dec 23, 2025 | 9.66 | 9.71 | 9.66 | 9.67 | 9.67 | -1.53% | 61,680 |
| Dec 22, 2025 | 9.74 | 10.05 | 9.64 | 9.82 | 9.82 | 4.80% | 76,369 |
| Dec 19, 2025 | 9.29 | 9.43 | 9.28 | 9.37 | 9.37 | 0.86% | 130,996 |
| Dec 18, 2025 | 9.31 | 9.36 | 9.27 | 9.29 | 9.29 | -0.64% | 37,020 |
| Dec 17, 2025 | 9.42 | 9.48 | 9.35 | 9.35 | 9.35 | 1.63% | 39,609 |
| Dec 16, 2025 | 9.41 | 9.41 | 9.15 | 9.20 | 9.20 | 0.55% | 51,931 |
| Dec 15, 2025 | 9.18 | 9.19 | 9.11 | 9.15 | 9.15 | -2.19% | 48,291 |
| Dec 12, 2025 | 9.51 | 9.57 | 9.29 | 9.36 | 9.36 | 4.53% | 112,870 |
| Dec 11, 2025 | 8.80 | 9.01 | 8.80 | 8.95 | 8.95 | 3.35% | 91,777 |
| Dec 10, 2025 | 8.93 | 8.93 | 8.58 | 8.66 | 8.66 | 1.29% | 60,395 |
| Dec 9, 2025 | 8.62 | 8.89 | 8.51 | 8.55 | 8.55 | -1.27% | 46,783 |
| Dec 8, 2025 | 9.13 | 9.13 | 8.65 | 8.66 | 8.66 | -1.93% | 76,880 |
| Dec 5, 2025 | 8.81 | 8.89 | 8.81 | 8.83 | 8.83 | 3.88% | 48,752 |
| Dec 4, 2025 | 8.50 | 8.52 | 8.45 | 8.50 | 8.50 | 2.66% | 40,719 |
| Dec 3, 2025 | 8.18 | 8.34 | 8.18 | 8.28 | 8.28 | 1.72% | 138,386 |
| Dec 2, 2025 | 8.19 | 8.19 | 7.96 | 8.14 | 8.14 | -1.45% | 66,699 |
| Dec 1, 2025 | 8.34 | 8.34 | 8.11 | 8.26 | 8.26 | 0.49% | 44,013 |