Sysmex Corporation (SSMXY)
OTCMKTS
· Delayed Price · Currency is USD
17.46
+0.76 (4.55%)
Jun 12, 2025, 3:59 PM EDT
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 17.31 | 17.56 | 17.28 | 17.40 | - | 4.16% | 46,287 |
| Jun 11, 2025 | 16.41 | 16.73 | 16.23 | 16.70 | 16.70 | 0.30% | 31,799 |
| Jun 10, 2025 | 16.60 | 16.76 | 16.59 | 16.65 | 16.65 | 1.52% | 48,392 |
| Jun 9, 2025 | 16.51 | 16.51 | 16.38 | 16.40 | 16.40 | 1.30% | 99,624 |
| Jun 6, 2025 | 16.20 | 16.30 | 16.15 | 16.19 | 16.19 | -0.55% | 66,045 |
| Jun 5, 2025 | 15.81 | 16.32 | 15.81 | 16.28 | 16.28 | -0.73% | 52,652 |
| Jun 4, 2025 | 16.34 | 16.45 | 16.33 | 16.40 | 16.40 | -0.12% | 116,655 |
| Jun 3, 2025 | 17.20 | 17.20 | 16.04 | 16.42 | 16.42 | -2.32% | 59,984 |
| Jun 2, 2025 | 16.46 | 17.35 | 16.46 | 16.81 | 16.81 | 0.30% | 44,577 |
| May 30, 2025 | 16.22 | 17.07 | 16.22 | 16.76 | 16.76 | 0.78% | 96,837 |
| May 29, 2025 | 16.05 | 16.74 | 16.05 | 16.63 | 16.63 | -1.13% | 84,082 |
| May 28, 2025 | 16.89 | 16.89 | 16.81 | 16.82 | 16.82 | -1.81% | 57,263 |
| May 27, 2025 | 17.75 | 17.75 | 17.05 | 17.13 | 17.13 | 1.42% | 95,020 |
| May 23, 2025 | 16.29 | 17.21 | 16.29 | 16.89 | 16.89 | 0.54% | 115,302 |
| May 22, 2025 | 16.85 | 17.50 | 16.68 | 16.80 | 16.80 | 0.06% | 72,065 |
| May 21, 2025 | 16.79 | 16.94 | 16.79 | 16.79 | 16.79 | -0.02% | 49,104 |
| May 20, 2025 | 16.75 | 16.81 | 16.60 | 16.79 | 16.79 | 0.44% | 105,407 |
| May 19, 2025 | 16.90 | 16.90 | 16.66 | 16.72 | 16.72 | -1.24% | 80,165 |
| May 16, 2025 | 16.64 | 16.93 | 16.40 | 16.93 | 16.93 | -0.35% | 69,917 |
| May 15, 2025 | 16.88 | 16.99 | 16.88 | 16.99 | 16.99 | -2.47% | 57,672 |
| May 14, 2025 | 18.05 | 18.05 | 17.31 | 17.42 | 17.42 | -5.48% | 156,507 |
| May 13, 2025 | 18.41 | 18.49 | 18.31 | 18.43 | 18.43 | 2.22% | 172,984 |
| May 12, 2025 | 18.15 | 18.15 | 17.99 | 18.03 | 18.03 | -1.15% | 138,825 |
| May 9, 2025 | 17.97 | 18.91 | 17.97 | 18.24 | 18.24 | 0.52% | 45,729 |
| May 8, 2025 | 18.86 | 18.86 | 18.01 | 18.15 | 18.15 | -0.74% | 73,274 |
| May 7, 2025 | 17.90 | 18.36 | 17.90 | 18.28 | 18.28 | -1.77% | 37,644 |
| May 6, 2025 | 19.39 | 19.39 | 18.00 | 18.61 | 18.61 | 0.43% | 41,691 |
| May 5, 2025 | 18.14 | 19.02 | 18.14 | 18.53 | 18.53 | 1.04% | 51,073 |
| May 2, 2025 | 18.50 | 18.59 | 18.33 | 18.34 | 18.34 | 0.80% | 96,136 |
| May 1, 2025 | 17.58 | 18.25 | 17.58 | 18.19 | 18.19 | -1.44% | 59,019 |
| Apr 30, 2025 | 18.45 | 18.56 | 18.34 | 18.46 | 18.46 | -1.81% | 38,897 |
| Apr 29, 2025 | 17.96 | 18.85 | 17.96 | 18.80 | 18.80 | 0.59% | 32,715 |
| Apr 28, 2025 | 17.77 | 19.21 | 17.77 | 18.69 | 18.69 | 0.54% | 27,008 |
| Apr 25, 2025 | 18.13 | 18.59 | 18.07 | 18.59 | 18.59 | -0.75% | 23,626 |
| Apr 24, 2025 | 17.88 | 18.96 | 17.88 | 18.73 | 18.73 | -0.12% | 44,883 |
| Apr 23, 2025 | 18.89 | 18.92 | 18.18 | 18.75 | 18.75 | -0.33% | 39,532 |
| Apr 22, 2025 | 18.81 | 18.92 | 18.77 | 18.82 | 18.82 | -0.92% | 64,142 |
| Apr 21, 2025 | 19.59 | 19.59 | 18.85 | 18.99 | 18.99 | 0.90% | 46,086 |
| Apr 17, 2025 | 18.76 | 18.94 | 18.76 | 18.82 | 18.82 | -0.90% | 35,883 |
| Apr 16, 2025 | 19.65 | 19.65 | 18.92 | 18.99 | 18.99 | -0.11% | 65,865 |
| Apr 15, 2025 | 19.09 | 19.11 | 19.00 | 19.01 | 19.01 | 0.70% | 45,357 |
| Apr 14, 2025 | 18.10 | 19.30 | 18.10 | 18.88 | 18.88 | 1.71% | 69,233 |
| Apr 11, 2025 | 18.47 | 18.65 | 18.31 | 18.56 | 18.56 | -0.27% | 44,340 |
| Apr 10, 2025 | 18.76 | 18.86 | 18.14 | 18.61 | 18.61 | -0.75% | 181,147 |
| Apr 9, 2025 | 17.20 | 18.79 | 17.20 | 18.75 | 18.75 | 5.22% | 108,040 |
| Apr 8, 2025 | 18.30 | 18.35 | 17.68 | 17.82 | 17.82 | -0.45% | 165,187 |
| Apr 7, 2025 | 18.13 | 18.64 | 17.45 | 17.90 | 17.90 | 0.06% | 186,170 |
| Apr 4, 2025 | 18.38 | 18.40 | 17.84 | 17.89 | 17.89 | -1.32% | 76,551 |
| Apr 3, 2025 | 18.40 | 18.40 | 18.11 | 18.13 | 18.13 | -1.63% | 113,850 |
| Apr 2, 2025 | 19.13 | 19.13 | 18.34 | 18.43 | 18.43 | -2.44% | 37,713 |