Sysmex Corporation (SSMXY)
OTCMKTS · Delayed Price · Currency is USD
8.96
-0.13 (-1.43%)
Jun 2, 2026, 9:59 AM EST
SSMXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.02 | 9.13 | 9.02 | 9.09 | 9.09 | 4.24% | 437,197 |
| May 29, 2026 | 8.77 | 8.78 | 8.68 | 8.72 | 8.72 | 0.46% | 468,766 |
| May 28, 2026 | 8.82 | 8.95 | 8.65 | 8.68 | 8.68 | -1.36% | 124,632 |
| May 27, 2026 | 8.79 | 8.80 | 8.74 | 8.80 | 8.80 | 1.85% | 206,847 |
| May 26, 2026 | 8.65 | 8.66 | 8.59 | 8.64 | 8.64 | -1.93% | 124,997 |
| May 22, 2026 | 8.82 | 8.84 | 8.77 | 8.81 | 8.81 | 2.49% | 131,002 |
| May 21, 2026 | 8.54 | 8.63 | 8.54 | 8.60 | 8.60 | -0.74% | 125,974 |
| May 20, 2026 | 8.53 | 8.70 | 8.42 | 8.66 | 8.66 | -1.03% | 167,073 |
| May 19, 2026 | 8.78 | 8.81 | 8.74 | 8.75 | 8.75 | 0.57% | 425,603 |
| May 18, 2026 | 8.69 | 8.73 | 8.65 | 8.70 | 8.70 | 3.82% | 312,793 |
| May 15, 2026 | 8.33 | 8.41 | 8.33 | 8.38 | 8.38 | 3.20% | 162,299 |
| May 14, 2026 | 8.33 | 8.41 | 8.12 | 8.12 | 8.12 | -4.02% | 553,102 |
| May 13, 2026 | 8.35 | 8.47 | 8.35 | 8.46 | 8.46 | 3.42% | 300,295 |
| May 12, 2026 | 8.22 | 8.24 | 8.16 | 8.18 | 8.18 | -2.50% | 503,882 |
| May 11, 2026 | 8.41 | 8.44 | 8.38 | 8.39 | 8.39 | -2.33% | 304,654 |
| May 8, 2026 | 8.60 | 8.62 | 8.56 | 8.59 | 8.59 | 3.12% | 226,264 |
| May 7, 2026 | 8.36 | 8.40 | 8.29 | 8.33 | 8.33 | -2.69% | 292,039 |
| May 6, 2026 | 8.50 | 8.60 | 8.50 | 8.56 | 8.56 | 1.66% | 105,992 |
| May 5, 2026 | 8.41 | 8.47 | 8.36 | 8.42 | 8.42 | 0.24% | 162,241 |
| May 4, 2026 | 8.36 | 8.46 | 8.36 | 8.40 | 8.40 | -0.12% | 114,267 |
| May 1, 2026 | 8.37 | 8.47 | 8.37 | 8.41 | 8.41 | -3.56% | 282,047 |
| Apr 30, 2026 | 8.43 | 8.76 | 8.43 | 8.72 | 8.72 | 5.83% | 415,715 |
| Apr 29, 2026 | 8.21 | 8.41 | 8.15 | 8.24 | 8.24 | 1.10% | 173,163 |
| Apr 28, 2026 | 8.30 | 8.60 | 8.15 | 8.15 | 8.15 | -6.21% | 294,823 |
| Apr 27, 2026 | 8.78 | 8.78 | 8.69 | 8.69 | 8.69 | -0.23% | 179,159 |
| Apr 24, 2026 | 8.68 | 8.73 | 8.55 | 8.71 | 8.71 | 1.52% | 129,178 |
| Apr 23, 2026 | 8.59 | 8.65 | 8.54 | 8.58 | 8.58 | -2.05% | 164,520 |
| Apr 22, 2026 | 8.73 | 8.79 | 8.73 | 8.76 | 8.76 | -0.34% | 77,851 |
| Apr 21, 2026 | 8.86 | 8.86 | 8.76 | 8.79 | 8.79 | -2.22% | 81,642 |
| Apr 20, 2026 | 8.69 | 9.04 | 8.69 | 8.99 | 8.99 | -1.32% | 132,138 |
| Apr 17, 2026 | 9.12 | 9.19 | 9.07 | 9.11 | 9.11 | 2.13% | 128,676 |
| Apr 16, 2026 | 8.96 | 8.96 | 8.88 | 8.92 | 8.92 | -0.78% | 178,458 |
| Apr 15, 2026 | 9.00 | 9.01 | 8.94 | 8.99 | 8.99 | 2.04% | 317,449 |
| Apr 14, 2026 | 8.97 | 8.97 | 8.77 | 8.81 | 8.81 | 0.57% | 178,877 |
| Apr 13, 2026 | 8.65 | 8.89 | 8.59 | 8.76 | 8.76 | 0.81% | 1,062,195 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.66 | 8.69 | 8.69 | -1.25% | 86,324 |
| Apr 9, 2026 | 9.20 | 9.20 | 8.71 | 8.80 | 8.80 | -3.72% | 275,202 |
| Apr 8, 2026 | 9.18 | 9.18 | 8.95 | 9.14 | 9.14 | 2.70% | 99,862 |
| Apr 7, 2026 | 8.91 | 8.91 | 8.70 | 8.90 | 8.90 | 1.14% | 250,611 |
| Apr 6, 2026 | 8.68 | 8.85 | 8.64 | 8.80 | 8.80 | -1.77% | 149,832 |
| Apr 2, 2026 | 8.85 | 8.98 | 8.75 | 8.96 | 8.96 | 0.10% | 107,801 |
| Apr 1, 2026 | 8.80 | 9.03 | 8.80 | 8.95 | 8.95 | 2.99% | 116,055 |
| Mar 31, 2026 | 8.56 | 8.69 | 8.56 | 8.69 | 8.69 | 3.08% | 289,623 |
| Mar 30, 2026 | 8.40 | 8.53 | 8.26 | 8.43 | 8.43 | -0.47% | 211,861 |
| Mar 27, 2026 | 8.34 | 8.80 | 8.17 | 8.47 | 8.47 | 0.83% | 112,526 |
| Mar 26, 2026 | 8.81 | 8.81 | 8.40 | 8.40 | 8.40 | -0.71% | 237,040 |
| Mar 25, 2026 | 8.16 | 8.69 | 8.16 | 8.46 | 8.46 | -0.47% | 227,938 |
| Mar 24, 2026 | 8.43 | 8.57 | 8.43 | 8.50 | 8.50 | -0.35% | 348,377 |
| Mar 23, 2026 | 8.41 | 8.56 | 8.41 | 8.53 | 8.53 | 0.83% | 214,247 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.16 | 8.46 | 8.46 | -2.08% | 378,240 |