Sysmex Corporation (SSMXF)
OTCMKTS · Delayed Price · Currency is USD
15.80
+0.50 (3.27%)
Jul 25, 2025, 4:00 PM EDT
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 3,485 |
| Jul 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -12.65% | 251 |
| Jul 15, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | - |
| Jul 14, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 4.26% | 100 |
| Jul 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jul 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jul 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.20% | 601 |
| Jul 8, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - | - |
| Jul 7, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 7.36% | 1,121 |
| Jul 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -6.43% | 105 |
| Jul 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 14.00% | 542 |
| Jul 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 23 |
| Jun 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 75,000 |
| Jun 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -10.45% | 114,600 |
| Jun 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 18, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 5 |
| Jun 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Jun 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.18% | 7,000 |
| Jun 13, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.80% | 12,380 |
| Jun 12, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.18% | 5,628 |
| Jun 11, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - | 1,980 |
| Jun 10, 2025 | 15.48 | 15.48 | 14.73 | 14.73 | 14.73 | -0.47% | 282 |
| Jun 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jun 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jun 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 34 |
| Jun 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% | 1,229 |
| Jun 3, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - | - |
| Jun 2, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.74% | 312 |
| May 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.94% | 457 |
| May 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 53 |
| May 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 8 |
| May 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -11.30% | 400 |
| May 20, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 55 |
| May 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 64 |
| May 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |