Sysmex Corporation (SSMXY)
OTCMKTS · Delayed Price · Currency is USD
8.18
-0.21 (-2.50%)
May 12, 2026, 3:50 PM EST
SSMXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 8.34 | 8.64 | 8.34 | 8.64 | 8.64 | 0.47% | 123,964 |
| Mar 18, 2026 | 8.63 | 8.71 | 8.59 | 8.60 | 8.60 | - | 149,039 |
| Mar 17, 2026 | 8.60 | 8.63 | 8.50 | 8.60 | 8.60 | 3.61% | 334,174 |
| Mar 16, 2026 | 8.76 | 8.76 | 8.21 | 8.30 | 8.30 | -4.27% | 604,292 |
| Mar 13, 2026 | 8.80 | 8.81 | 8.65 | 8.67 | 8.67 | -0.46% | 292,304 |
| Mar 12, 2026 | 8.83 | 8.83 | 8.66 | 8.71 | 8.71 | -4.18% | 1,149,966 |
| Mar 11, 2026 | 9.44 | 9.44 | 9.04 | 9.09 | 9.09 | -4.72% | 96,422 |
| Mar 10, 2026 | 9.33 | 9.99 | 9.33 | 9.54 | 9.54 | -3.93% | 170,182 |
| Mar 9, 2026 | 9.53 | 9.98 | 9.53 | 9.93 | 9.93 | 3.76% | 275,030 |
| Mar 6, 2026 | 9.60 | 9.68 | 9.55 | 9.57 | 9.57 | 2.35% | 266,999 |
| Mar 5, 2026 | 9.30 | 9.54 | 9.30 | 9.35 | 9.35 | 2.19% | 203,286 |
| Mar 4, 2026 | 9.10 | 9.19 | 9.10 | 9.15 | 9.15 | -0.22% | 187,793 |
| Mar 3, 2026 | 8.50 | 9.21 | 8.50 | 9.17 | 9.17 | -0.33% | 211,311 |