Sysmex Corporation (SSMXF)
OTCMKTS
· Delayed Price · Currency is USD
17.26
+2.53 (17.18%)
Jun 12, 2025, 10:17 AM EDT
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 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 | - | - |
| 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 | - | 700 |
| 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% | 384 |
| 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 | -11.91% | 189 |
| 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 | 8.43% | 261 |
| 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 | -10.95% | 412 |
| Apr 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 6 |
| Apr 9, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - | 9,900 |
| 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 | - | 10 |
| 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 | - | - |