Sysmex Corporation (SSMXY)
OTCMKTS · Delayed Price · Currency is USD
12.70
+0.21 (1.68%)
Aug 11, 2026, 10:44 AM EST
SSMXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 12.11 | 12.83 | 12.11 | 12.62 | - | 1.12% | 3,000 |
| Aug 10, 2026 | 12.18 | 12.90 | 12.18 | 12.48 | 12.48 | 14.08% | 37,840 |
| Aug 7, 2026 | 10.75 | 11.14 | 10.66 | 10.94 | 10.94 | 6.21% | 31,586 |
| Aug 6, 2026 | 10.41 | 10.54 | 10.28 | 10.30 | 10.30 | 0.64% | 34,074 |
| Aug 5, 2026 | 10.22 | 10.30 | 10.21 | 10.24 | 10.24 | 0.64% | 23,678 |
| Aug 4, 2026 | 9.80 | 10.21 | 9.80 | 10.17 | 10.17 | 1.05% | 72,341 |
| Aug 3, 2026 | 9.69 | 10.10 | 9.69 | 10.06 | 10.06 | 0.94% | 21,669 |
| Jul 31, 2026 | 9.93 | 10.00 | 9.91 | 9.97 | 9.97 | -4.04% | 18,332 |
| Jul 30, 2026 | 9.83 | 10.43 | 9.83 | 10.39 | 10.39 | 1.37% | 28,514 |
| Jul 29, 2026 | 10.12 | 10.27 | 10.12 | 10.25 | 10.25 | 3.02% | 28,908 |
| Jul 28, 2026 | 9.94 | 10.01 | 9.88 | 9.95 | 9.95 | 2.05% | 95,901 |
| Jul 27, 2026 | 9.79 | 9.80 | 9.72 | 9.75 | 9.75 | 4.95% | 51,926 |
| Jul 24, 2026 | 9.34 | 9.35 | 9.29 | 9.29 | 9.29 | 1.53% | 27,115 |
| Jul 23, 2026 | 9.20 | 9.20 | 9.13 | 9.15 | 9.15 | -3.38% | 30,353 |
| Jul 22, 2026 | 9.45 | 9.49 | 9.43 | 9.47 | 9.47 | -3.56% | 22,315 |
| Jul 21, 2026 | 9.80 | 9.84 | 9.79 | 9.82 | 9.82 | -2.00% | 30,498 |
| Jul 20, 2026 | 10.01 | 10.08 | 9.99 | 10.02 | 10.02 | 0.30% | 118,474 |
| Jul 17, 2026 | 10.01 | 10.02 | 9.94 | 9.99 | 9.99 | 5.27% | 31,967 |
| Jul 16, 2026 | 9.48 | 9.53 | 9.46 | 9.49 | 9.49 | 0.64% | 113,994 |
| Jul 15, 2026 | 9.43 | 9.47 | 9.41 | 9.43 | 9.43 | -1.87% | 85,854 |
| Jul 14, 2026 | 9.63 | 9.66 | 9.59 | 9.61 | 9.61 | 0.75% | 50,460 |
| Jul 13, 2026 | 9.51 | 9.56 | 9.51 | 9.54 | 9.54 | 0.72% | 21,867 |
| Jul 10, 2026 | 9.47 | 9.50 | 9.42 | 9.47 | 9.47 | 1.50% | 37,966 |
| Jul 9, 2026 | 9.30 | 9.46 | 9.30 | 9.33 | 9.33 | -4.31% | 152,121 |
| Jul 8, 2026 | 9.71 | 9.79 | 9.70 | 9.75 | 9.75 | 2.09% | 216,712 |
| Jul 7, 2026 | 9.60 | 9.63 | 9.55 | 9.55 | 9.55 | -1.95% | 29,930 |
| Jul 6, 2026 | 9.74 | 9.78 | 9.73 | 9.74 | 9.74 | 3.07% | 83,647 |
| Jul 2, 2026 | 9.48 | 9.49 | 9.33 | 9.45 | 9.45 | 5.23% | 117,151 |
| Jul 1, 2026 | 8.99 | 9.04 | 8.98 | 8.98 | 8.98 | -0.33% | 61,882 |
| Jun 30, 2026 | 8.98 | 9.04 | 8.98 | 9.01 | 9.01 | -1.64% | 107,827 |
| Jun 29, 2026 | 9.13 | 9.18 | 9.01 | 9.16 | 9.16 | 1.78% | 145,959 |
| Jun 26, 2026 | 8.88 | 9.03 | 8.88 | 9.00 | 9.00 | 2.51% | 73,182 |
| Jun 25, 2026 | 8.71 | 8.81 | 8.61 | 8.78 | 8.78 | 4.90% | 221,000 |
| Jun 24, 2026 | 8.36 | 8.43 | 8.30 | 8.37 | 8.37 | -0.36% | 253,345 |
| Jun 23, 2026 | 8.55 | 8.58 | 8.01 | 8.40 | 8.40 | -1.52% | 564,453 |
| Jun 22, 2026 | 8.26 | 8.61 | 8.26 | 8.53 | 8.53 | -1.04% | 166,820 |
| Jun 18, 2026 | 8.62 | 8.66 | 8.60 | 8.62 | 8.62 | -2.05% | 97,393 |
| Jun 17, 2026 | 8.83 | 8.92 | 8.79 | 8.80 | 8.80 | 0.34% | 154,181 |
| Jun 16, 2026 | 8.80 | 8.80 | 8.74 | 8.77 | 8.77 | -0.45% | 127,016 |
| Jun 15, 2026 | 8.85 | 8.85 | 8.61 | 8.81 | 8.81 | 0.80% | 135,095 |
| Jun 12, 2026 | 8.73 | 8.77 | 8.71 | 8.74 | 8.74 | -2.67% | 82,607 |
| Jun 11, 2026 | 8.59 | 9.00 | 8.59 | 8.98 | 8.98 | -0.55% | 89,104 |
| Jun 10, 2026 | 8.70 | 9.11 | 8.70 | 9.03 | 9.03 | -0.11% | 36,068 |
| Jun 9, 2026 | 9.12 | 9.17 | 9.04 | 9.04 | 9.04 | -0.88% | 146,061 |
| Jun 8, 2026 | 9.14 | 9.15 | 9.11 | 9.12 | 9.12 | -0.65% | 109,799 |
| Jun 5, 2026 | 9.27 | 9.29 | 9.17 | 9.18 | 9.18 | -1.71% | 126,365 |
| Jun 4, 2026 | 9.36 | 9.36 | 9.29 | 9.34 | 9.34 | 2.19% | 132,955 |
| Jun 3, 2026 | 9.12 | 9.15 | 9.12 | 9.14 | 9.14 | 1.78% | 116,716 |
| Jun 2, 2026 | 8.97 | 8.99 | 8.95 | 8.98 | 8.98 | -1.21% | 319,848 |
| Jun 1, 2026 | 9.02 | 9.13 | 9.02 | 9.09 | 9.09 | 4.24% | 437,197 |