Sysmex Corporation (SSMXF)
OTCMKTS
· Delayed Price · Currency is USD
17.25
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 12, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| May 8, 2025 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | 6.22% | 400 |
| May 7, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - | - |
| May 6, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - | - |
| May 5, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - | - |
| May 2, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - | - |
| May 1, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -6.13% | 400 |
| Apr 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | 100 |
| Apr 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -11.94% | 200 |
| Apr 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Apr 22, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Apr 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 8.46% | 300 |
| Apr 17, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.06% | 649 |
| Apr 16, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.87% | 134 |
| Apr 15, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Apr 14, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Apr 11, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -10.96% | 412 |
| Apr 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Apr 9, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Apr 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Apr 7, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Apr 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Apr 3, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Apr 2, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Apr 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -5.20% | 300 |
| Mar 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.64% | 500 |
| Mar 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.03 | - | - |
| Mar 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.03 | - | - |
| Mar 25, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.03 | - | - |
| Mar 24, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.03 | - | - |
| Mar 21, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.03 | - | - |
| Mar 20, 2025 | 18.50 | 19.13 | 18.50 | 19.13 | 19.02 | 13.20% | 2,400 |
| Mar 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | - | - |
| Mar 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | -7.60% | 230 |
| Mar 17, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.18 | -1.67% | 700 |
| Mar 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - | - |
| Mar 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - | - |
| Mar 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - | - |
| Mar 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - | - |
| Mar 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - | - |
| Mar 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - | - |