Sysmex Corporation (SSMXY)
OTCMKTS · Delayed Price · Currency is USD
10.00
+0.12 (1.21%)
Feb 11, 2026, 3:58 PM EST
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.95 | 10.02 | 9.94 | 10.00 | 10.00 | 1.21% | 55,853 |
| Feb 10, 2026 | 9.80 | 9.92 | 9.80 | 9.88 | 9.88 | 1.13% | 174,706 |
| Feb 9, 2026 | 9.76 | 9.78 | 9.68 | 9.77 | 9.77 | 2.09% | 381,443 |
| Feb 6, 2026 | 9.58 | 9.62 | 9.53 | 9.57 | 9.57 | 0.95% | 284,784 |
| Feb 5, 2026 | 9.12 | 9.81 | 9.12 | 9.48 | 9.48 | 0.42% | 282,879 |
| Feb 4, 2026 | 9.77 | 9.77 | 9.41 | 9.44 | 9.44 | 0.85% | 318,120 |
| Feb 3, 2026 | 9.28 | 9.38 | 9.24 | 9.36 | 9.36 | -0.43% | 216,595 |
| Feb 2, 2026 | 9.41 | 9.46 | 9.40 | 9.40 | 9.40 | -0.53% | 273,108 |
| Jan 30, 2026 | 9.49 | 9.52 | 9.43 | 9.45 | 9.45 | 1.18% | 302,565 |
| Jan 29, 2026 | 9.01 | 9.75 | 9.01 | 9.34 | 9.34 | -1.68% | 259,360 |
| Jan 28, 2026 | 9.21 | 9.55 | 9.21 | 9.50 | 9.50 | -1.14% | 180,291 |
| Jan 27, 2026 | 9.25 | 9.65 | 9.25 | 9.61 | 9.61 | -1.74% | 137,562 |
| Jan 26, 2026 | 9.83 | 9.83 | 9.78 | 9.78 | 9.78 | -1.21% | 237,929 |
| Jan 23, 2026 | 9.78 | 9.91 | 9.49 | 9.90 | 9.90 | 1.96% | 191,286 |
| Jan 22, 2026 | 9.66 | 9.73 | 9.66 | 9.71 | 9.71 | -0.82% | 296,777 |
| Jan 21, 2026 | 9.70 | 9.82 | 9.70 | 9.79 | 9.79 | -0.41% | 223,552 |
| Jan 20, 2026 | 10.28 | 10.28 | 9.83 | 9.83 | 9.83 | -0.10% | 253,091 |
| Jan 16, 2026 | 9.82 | 9.89 | 9.75 | 9.84 | 9.84 | -1.20% | 179,354 |
| Jan 15, 2026 | 10.04 | 10.08 | 9.96 | 9.96 | 9.96 | -1.29% | 205,014 |
| Jan 14, 2026 | 10.10 | 10.13 | 10.07 | 10.09 | 10.09 | 1.00% | 69,433 |
| Jan 13, 2026 | 10.40 | 10.40 | 9.98 | 9.99 | 9.99 | -2.06% | 284,236 |
| Jan 12, 2026 | 10.07 | 10.22 | 10.07 | 10.20 | 10.20 | 0.99% | 295,770 |
| Jan 9, 2026 | 10.06 | 10.16 | 10.02 | 10.10 | 10.10 | 0.70% | 372,071 |
| Jan 8, 2026 | 9.61 | 10.05 | 9.61 | 10.03 | 10.03 | 0.30% | 294,637 |
| Jan 7, 2026 | 10.03 | 10.08 | 10.00 | 10.00 | 10.00 | 0.70% | 121,201 |
| Jan 6, 2026 | 10.44 | 10.44 | 9.90 | 9.93 | 9.93 | 0.10% | 159,357 |
| Jan 5, 2026 | 10.18 | 10.18 | 9.74 | 9.92 | 9.92 | 0.81% | 1,605,908 |
| Jan 2, 2026 | 9.84 | 9.87 | 9.78 | 9.84 | 9.84 | 0.92% | 226,331 |
| Dec 31, 2025 | 9.81 | 9.81 | 9.74 | 9.75 | 9.75 | -0.91% | 107,739 |
| Dec 30, 2025 | 9.51 | 9.86 | 9.51 | 9.84 | 9.84 | -0.30% | 336,053 |
| Dec 29, 2025 | 9.83 | 9.89 | 9.83 | 9.87 | 9.87 | 0.41% | 374,802 |
| Dec 26, 2025 | 9.84 | 9.85 | 9.78 | 9.83 | 9.83 | -1.01% | 246,635 |
| Dec 24, 2025 | 9.94 | 9.97 | 9.91 | 9.93 | 9.93 | -1.00% | 83,765 |
| Dec 23, 2025 | 9.86 | 10.09 | 9.86 | 10.03 | 10.03 | 1.93% | 269,958 |
| Dec 22, 2025 | 9.49 | 9.86 | 9.49 | 9.84 | 9.84 | -0.61% | 391,513 |
| Dec 19, 2025 | 9.54 | 10.08 | 9.54 | 9.90 | 9.90 | -0.60% | 360,709 |
| Dec 18, 2025 | 9.95 | 10.07 | 9.85 | 9.96 | 9.96 | 2.26% | 221,902 |
| Dec 17, 2025 | 9.41 | 9.96 | 9.41 | 9.74 | 9.74 | -1.32% | 276,808 |
| Dec 16, 2025 | 9.47 | 9.94 | 9.47 | 9.87 | 9.87 | 1.54% | 1,077,878 |
| Dec 15, 2025 | 9.57 | 9.99 | 9.57 | 9.72 | 9.72 | 4.85% | 340,662 |
| Dec 12, 2025 | 9.33 | 9.33 | 9.25 | 9.27 | 9.27 | -2.83% | 454,306 |
| Dec 11, 2025 | 9.13 | 9.56 | 9.13 | 9.54 | 9.54 | 1.49% | 322,166 |
| Dec 10, 2025 | 9.25 | 9.40 | 9.23 | 9.40 | 9.40 | 1.18% | 504,884 |
| Dec 9, 2025 | 9.15 | 9.38 | 9.15 | 9.29 | 9.29 | 1.20% | 282,202 |
| Dec 8, 2025 | 9.22 | 9.26 | 9.07 | 9.18 | 9.18 | -0.54% | 474,889 |
| Dec 5, 2025 | 9.03 | 9.37 | 9.03 | 9.23 | 9.23 | -2.72% | 1,465,496 |
| Dec 4, 2025 | 9.24 | 9.57 | 9.24 | 9.49 | 9.49 | 1.80% | 263,821 |
| Dec 3, 2025 | 9.29 | 9.33 | 9.25 | 9.32 | 9.32 | 0.11% | 321,674 |
| Dec 2, 2025 | 9.14 | 9.37 | 9.14 | 9.31 | 9.31 | 0.76% | 374,341 |
| Dec 1, 2025 | 9.36 | 9.36 | 9.24 | 9.24 | 9.24 | -2.43% | 401,111 |