Sysmex Corporation (SSMXF)
OTCMKTS · Delayed Price · Currency is USD
9.88
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -7.17% | 581 |
| Sep 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 360 |
| Aug 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.02% | 15,731 |
| 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 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 8.87% | 599 |
| 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 |
| Jul 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -12.65% | 251 |
| Jul 14, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 4.26% | 100 |
| Jul 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.20% | 601 |
| 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 |