Sysmex Corporation (SSMXF)
OTCMKTS · Delayed Price · Currency is USD
13.30
0.00 (0.00%)
Aug 24, 2025, 8:00 PM EDT
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 121 |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.89% | 5,312 |
| Aug 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 65 |
| Aug 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 8.87% | 599 |
| Aug 15, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 1,300 |
| Aug 14, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Aug 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 82 |
| Aug 12, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 10,876 |
| Aug 11, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 20 |
| Aug 8, 2025 | 13.64 | 13.64 | 12.79 | 12.79 | 12.79 | -5.11% | 1,558 |
| Aug 7, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -11.93% | 179 |
| Aug 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| 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 |