Skip to main content
Sumitomo Metal Mining Co., Ltd. (SMMYY)
OTCMKTS · Delayed Price · Currency is USD
6.36
+0.12 (1.92%)
Sep 13, 2024, 12:17 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 13, 20246.316.436.316.376.371.92%87,941
Sep 12, 20246.166.296.146.256.253.14%183,500
Sep 11, 20246.016.095.946.066.06-0.98%322,010
Sep 10, 20246.146.146.086.126.12-2.24%186,200
Sep 9, 20246.266.326.216.266.260.32%205,217
Sep 6, 20246.286.366.186.246.24-3.85%101,600
Sep 5, 20246.546.596.496.496.49-0.92%164,244
Sep 4, 20246.536.606.506.556.55-1.95%148,500
Sep 3, 20246.806.816.686.686.68-1.91%145,200
Aug 30, 20246.897.006.776.816.81-0.87%40,000
Aug 29, 20246.846.976.826.876.87-1.15%40,700
Aug 28, 20247.047.046.916.956.95-2.39%52,609
Aug 27, 20247.147.146.867.127.120.14%26,500
Aug 26, 20247.187.187.117.117.11-0.28%32,939
Aug 23, 20247.057.136.897.137.132.74%49,506
Aug 22, 20247.097.096.836.946.94-0.43%85,400
Aug 21, 20246.877.026.836.976.97-46,500
Aug 20, 20247.097.096.956.976.97-0.85%168,700
Aug 19, 20246.977.046.807.037.032.33%72,900
Aug 16, 20246.766.896.766.876.871.63%43,321
Aug 15, 20246.616.766.546.766.767.30%104,400
Aug 14, 20246.316.376.266.306.30-114,500
Aug 13, 20246.296.356.086.306.300.64%260,822
Aug 12, 20246.216.276.136.266.261.79%281,200
Aug 9, 20246.146.216.086.156.15-0.32%146,400
Aug 8, 20246.356.356.096.176.17-11.48%307,900
Aug 7, 20246.756.996.436.976.974.50%300,242
Aug 6, 20246.626.776.586.676.67-1.04%330,200
Aug 5, 20246.296.886.036.746.74-4.53%142,600
Aug 2, 20247.117.146.957.067.06-3.95%57,600
Aug 1, 20247.447.507.277.357.35-3.42%51,000
Jul 31, 20247.537.627.447.617.613.26%81,800
Jul 30, 20247.347.407.287.377.370.41%78,000
Jul 29, 20247.327.347.297.347.341.10%102,926
Jul 26, 20247.187.287.167.267.260.14%54,300
Jul 25, 20247.197.357.197.257.25-3.07%82,600
Jul 24, 20247.517.537.377.487.48-1.71%65,414
Jul 23, 20247.627.657.597.617.61-0.65%30,901
Jul 22, 20247.627.757.627.667.66-0.78%30,790
Jul 19, 20247.737.767.727.727.72-3.38%8,654
Jul 18, 20248.098.097.937.997.99-0.75%74,674
Jul 17, 20248.058.088.038.058.05-33,941
Jul 16, 20248.118.238.038.058.05-1.11%10,756
Jul 15, 20248.168.198.098.148.14-0.25%14,917
Jul 12, 20248.248.248.128.168.16-0.61%18,714
Jul 11, 20248.168.238.128.218.210.98%26,453
Jul 10, 20248.148.148.108.138.13-26,483
Jul 9, 20248.148.148.068.138.130.12%19,695
Jul 8, 20248.298.328.118.128.120.37%71,583
Jul 5, 20248.068.208.058.098.095.06%82,621
Jul 3, 20247.567.727.567.707.702.39%251,733
Jul 2, 20247.527.557.367.527.520.40%65,088
Jul 1, 20247.537.637.487.497.49-1.45%73,320
Jun 28, 20247.617.637.567.607.60-1.94%47,958
Jun 27, 20247.487.777.487.757.751.84%39,489
Jun 26, 20247.657.677.587.617.61-1.04%34,514
Jun 25, 20247.587.707.587.697.690.13%58,553
Jun 24, 20247.697.717.677.687.68-1.92%74,237
Jun 21, 20247.807.857.717.837.832.89%45,619
Jun 20, 20247.557.657.557.617.611.87%90,154
Jun 18, 20247.357.487.267.477.470.40%73,622
Jun 17, 20247.367.457.357.447.440.54%71,819
Jun 14, 20247.427.497.357.407.40-0.54%41,650
Jun 13, 20247.397.507.387.447.44-2.49%42,801
Jun 12, 20247.697.747.597.637.630.53%55,507
Jun 11, 20247.567.607.537.597.59-0.91%89,665
Jun 10, 20247.597.717.437.667.660.66%41,245
Jun 7, 20247.697.717.597.617.61-1.55%136,344
Jun 6, 20247.737.757.707.737.731.44%70,810
Jun 5, 20247.617.677.577.627.62-3.67%39,230
Jun 4, 20247.967.967.877.917.91-2.10%119,448
Jun 3, 20247.998.127.938.088.08-0.49%38,153
May 31, 20248.158.158.028.128.122.53%40,748
May 30, 20248.048.047.907.927.92-1.86%36,882
May 29, 20248.268.268.078.078.07-3.00%24,726
May 28, 20248.328.358.288.328.320.48%170,898
May 24, 20248.348.348.168.288.280.24%20,459
May 23, 20248.158.428.158.268.26-0.24%92,944
May 22, 20248.498.498.288.288.28-4.94%128,507
May 21, 20248.708.728.668.718.71-0.23%25,147
May 20, 20248.698.768.678.738.735.18%102,373
May 17, 20248.328.328.158.308.302.60%203,574
May 16, 20248.268.268.078.098.09-2.29%29,212
May 15, 20248.268.308.218.288.281.60%89,620
May 14, 20248.158.188.098.158.152.13%196,081
May 13, 20247.978.087.947.987.981.27%33,905
May 10, 20247.928.047.877.887.88-0.38%29,848
May 9, 20247.917.957.857.917.91-5.27%72,103
May 8, 20248.308.358.288.358.35-1.07%70,555
May 7, 20248.208.498.208.448.44-1.75%75,428
May 6, 20248.588.628.588.598.590.23%48,020
May 3, 20248.578.598.488.578.570.82%29,663
May 2, 20248.408.508.408.508.502.41%15,877
May 1, 20248.328.398.218.308.30-0.12%28,606
Apr 30, 20248.448.458.318.318.31-2.24%62,217
Apr 29, 20248.388.528.278.508.501.55%20,361
Apr 26, 20248.558.588.358.378.372.95%24,621
Apr 25, 20248.088.148.048.138.13-1.57%27,315
Apr 24, 20248.288.358.188.268.26-3.95%20,172
Apr 23, 20248.498.638.458.608.600.35%29,279