Sysmex Corporation (SSMXF)
OTCMKTS
· Delayed Price · Currency is USD
18.60
+2.80 (17.72%)
Mar 7, 2025, 4:00 PM EST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 57 |
| Feb 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 60 |
| Feb 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 608 |
| Feb 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 5 |
| Feb 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 8 |
| Feb 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 5 |
| Feb 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | 186 |
| Feb 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.49% | 8,933 |
| Feb 3, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 11 |
| Jan 31, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | - |
| Jan 30, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 75 |
| Jan 29, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | - |
| Jan 28, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | - |
| Jan 27, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | - |
| Jan 24, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | - |
| Jan 23, 2025 | 18.38 | 19.65 | 18.38 | 18.38 | 18.38 | -6.01% | 748 |
| Jan 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 30 |
| Jan 21, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Jan 17, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Jan 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Jan 15, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Jan 14, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Jan 13, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | - |
| Jan 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.89% | 1,194 |
| Jan 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 31 |
| Jan 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jan 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 78 |
| Jan 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.66% | 164 |
| Jan 2, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | 10 |
| Dec 31, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Dec 30, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Dec 27, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Dec 26, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Dec 24, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | 10 |