Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Metal Mining Ltd (OP: SMMYY )

8.120 +0.200 (+2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 11.60 11.60 11.29 11.44 32,617 -0.12(-1.04%)
Jan 28, 2022 11.40 11.56 11.39 11.56 5,345 +0.25(+2.21%)
Jan 27, 2022 11.23 11.35 11.23 11.31 10,663 -0.03(-0.26%)
Jan 26, 2022 11.41 11.47 11.20 11.34 17,299 +0.05(+0.44%)
Jan 25, 2022 11.10 11.29 11.10 11.29 15,507 +0.41(+3.77%)
Jan 24, 2022 11.04 11.37 10.82 10.88 44,794 -0.41(-3.63%)
Jan 21, 2022 11.55 11.55 11.29 11.29 11,441 +0.11(+0.98%)
Jan 20, 2022 11.15 11.27 11.13 11.18 16,586 +0.25(+2.29%)
Jan 19, 2022 11.05 11.05 10.93 10.93 20,489 -0.03(-0.27%)
Jan 18, 2022 10.79 11.01 10.79 10.96 10,653 -0.17(-1.53%)
Jan 14, 2022 11.13 0 +0.14(+1.27%)
Jan 13, 2022 11.23 11.24 10.99 10.99 5,495 +0.63(+6.08%)
Jan 12, 2022 10.09 10.52 10.09 10.36 11,085 +0.05(+0.48%)
Jan 11, 2022 10.25 10.31 10.05 10.31 14,277 +0.53(+5.42%)
Jan 10, 2022 9.890 9.890 9.770 9.780 6,123 -0.04(-0.41%)
Jan 07, 2022 9.815 9.830 9.800 9.820 8,546 +0.04(+0.36%)
Jan 06, 2022 9.500 9.785 9.500 9.785 1,551 -0.14(-1.46%)
Jan 05, 2022 9.950 10.01 9.930 9.930 4,679 +0.43(+4.53%)
Jan 04, 2022 9.480 9.500 9.262 9.500 6,495 +0.08(+0.85%)
Jan 03, 2022 9.602 9.602 9.360 9.420 6,381 -0.12(-1.22%)
Dec 31, 2021 9.537 9.589 9.401 9.537 10,067 +0.02(+0.17%)
Dec 30, 2021 9.280 9.520 9.160 9.520 22,051 -0.06(-0.62%)
Dec 29, 2021 9.740 9.740 9.434 9.579 1,491 +0.08(+0.83%)
Dec 28, 2021 9.568 9.607 9.360 9.500 6,269 +0.10(+1.05%)
Dec 27, 2021 9.300 9.440 9.219 9.401 6,948 -0.31(-3.20%)
Dec 23, 2021 9.713 9.850 9.660 9.711 14,730 +0.18(+1.85%)
Dec 22, 2021 9.502 9.650 9.460 9.535 15,918 -0.13(-1.40%)
Dec 21, 2021 9.693 9.693 9.600 9.670 27,473 +0.04(+0.42%)
Dec 20, 2021 9.760 9.760 9.336 9.630 11,170 -0.20(-2.00%)
Dec 17, 2021 9.716 9.937 9.716 9.827 4,732 +0.03(+0.28%)
Dec 16, 2021 9.582 9.830 9.582 9.800 24,578 +0.21(+2.20%)
Dec 15, 2021 9.650 9.650 9.589 9.589 601 -0.21(-2.15%)
Dec 14, 2021 9.800 9.800 9.800 9.800 2,176 -0.14(-1.41%)
Dec 13, 2021 10.08 10.08 9.810 9.940 4,716 +0.13(+1.33%)
Dec 10, 2021 9.890 9.990 9.810 9.810 2,725 +0.09(+0.93%)
Dec 09, 2021 9.800 9.940 9.720 9.720 1,672 -0.04(-0.36%)
Dec 08, 2021 9.745 9.880 9.720 9.755 5,357 -0.11(-1.12%)
Dec 07, 2021 9.850 9.870 9.850 9.865 1,070 +0.14(+1.41%)
Dec 06, 2021 9.660 9.730 9.530 9.727 27,499 +0.27(+2.83%)
Dec 03, 2021 9.820 9.820 9.460 9.460 2,655 -0.18(-1.87%)
Dec 02, 2021 9.460 9.710 9.340 9.640 86,274 +0.14(+1.47%)
Dec 01, 2021 9.540 9.670 9.500 9.500 4,010 +0.26(+2.83%)
Nov 30, 2021 9.120 9.280 9.120 9.239 6,483 +0.02(+0.23%)
Nov 29, 2021 9.570 9.570 9.570 9.217 7,129 -0.29(-3.03%)
Nov 26, 2021 9.520 9.520 9.430 9.505 9,400 -0.28(-2.91%)
Nov 24, 2021 9.780 9.900 9.740 9.790 6,407 +0.23(+2.46%)
Nov 23, 2021 9.670 9.670 9.510 9.555 4,253 -0.12(-1.19%)
Nov 22, 2021 9.770 9.770 9.595 9.670 14,741 -0.04(-0.36%)
Nov 19, 2021 9.705 9.705 9.705 9.705 1,075 +0.20(+2.05%)
Nov 18, 2021 9.505 9.650 9.510 9.510 1,992 -0.04(-0.42%)
Nov 17, 2021 9.590 9.730 9.540 9.550 16,600 -0.08(-0.83%)
Nov 16, 2021 9.680 9.690 9.602 9.630 2,237 -0.32(-3.21%)
Nov 15, 2021 10.06 10.06 9.860 9.949 10,712 +0.09(+0.90%)
Nov 12, 2021 9.814 10.05 9.814 9.860 5,986 -0.07(-0.73%)
Nov 11, 2021 9.680 9.933 9.680 9.933 21,698 -0.05(-0.47%)
Nov 09, 2021 9.782 9.980 9.670 9.980 3,538 -0.16(-1.60%)
Nov 08, 2021 10.07 10.14 10.07 10.14 15,528 +0.46(+4.77%)
Nov 05, 2021 9.680 9.680 9.680 9.680 2,062 -0.17(-1.73%)
Nov 04, 2021 9.668 9.850 9.668 9.850 6,215 +0.17(+1.81%)
Nov 03, 2021 9.710 9.760 9.670 9.675 3,184 -0.06(-0.66%)
Nov 02, 2021 9.739 9.739 9.700 9.739 3,214 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.