Sysmex Corporation (SSMXF)
OTCMKTS · Delayed Price · Currency is USD
8.43
+0.10 (1.25%)
At close: Mar 18, 2026
SSMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.25% | 10,441 |
| Mar 16, 2026 | 8.71 | 8.71 | 8.33 | 8.33 | 8.33 | -7.44% | 500 |
| Mar 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 105 |
| Mar 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.24% | 15,000 |
| Feb 27, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 4.30% | 254 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | 150 |
| Feb 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -11.39% | 1,013 |
| Dec 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 5.84% | 2,040 |
| Dec 9, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.81% | 1,398 |
| Nov 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.87% | 65,821 |
| Nov 10, 2025 | 10.69 | 10.69 | 9.99 | 9.99 | 9.99 | -7.88% | 3,066 |
| Oct 15, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -7.32% | 577 |