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

Sumitomo Metal Mining Ltd (OP: SMMYY )

7.610 -0.120 (-1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2023 10.13 10.13 10.01 10.01 15,249 -0.04(-0.45%)
Jan 30, 2023 10.20 10.20 10.05 10.05 8,135 -0.21(-2.05%)
Jan 27, 2023 10.32 10.32 10.21 10.27 8,595 +0.09(+0.88%)
Jan 26, 2023 10.31 10.31 10.15 10.18 8,608 -0.12(-1.21%)
Jan 25, 2023 10.21 10.32 10.17 10.30 32,027 +0.13(+1.28%)
Jan 24, 2023 10.10 10.17 10.03 10.17 14,644 +0.09(+0.89%)
Jan 23, 2023 10.04 10.08 9.953 10.08 7,076 +0.09(+0.90%)
Jan 20, 2023 9.950 10.12 9.950 9.990 3,215 +0.21(+2.15%)
Jan 19, 2023 9.840 9.864 9.780 9.780 12,512 -0.18(-1.81%)
Jan 18, 2023 10.12 10.22 9.960 9.960 81,396 +0.17(+1.74%)
Jan 17, 2023 9.890 9.890 9.790 9.790 6,908 -0.13(-1.31%)
Jan 13, 2023 9.900 9.980 9.860 9.920 7,517 +0.04(+0.40%)
Jan 12, 2023 9.750 9.880 9.700 9.880 24,112 +0.63(+6.81%)
Jan 11, 2023 9.355 9.390 9.250 9.250 7,650 -0.02(-0.22%)
Jan 10, 2023 9.150 9.340 9.055 9.270 28,086 +0.17(+1.87%)
Jan 09, 2023 8.985 9.100 8.950 9.100 32,221 +0.12(+1.34%)
Jan 06, 2023 8.670 9.000 8.670 8.980 20,170 +0.46(+5.40%)
Jan 05, 2023 8.460 8.590 8.430 8.520 32,703 -0.06(-0.70%)
Jan 04, 2023 8.670 8.680 8.430 8.580 102,581 -0.23(-2.61%)
Jan 03, 2023 8.925 8.943 8.790 8.810 29,564 +0.11(+1.26%)
Dec 30, 2022 8.980 8.980 8.615 8.700 17,999 -0.07(-0.80%)
Dec 29, 2022 8.770 8.800 8.660 8.770 15,824 +0.12(+1.39%)
Dec 28, 2022 8.790 8.885 8.620 8.650 33,436 -0.04(-0.40%)
Dec 27, 2022 8.720 8.940 8.510 8.685 9,614 +0.05(+0.64%)
Dec 23, 2022 8.650 8.650 8.500 8.630 17,222 -0.08(-0.92%)
Dec 22, 2022 8.790 8.870 8.540 8.710 23,818 -0.13(-1.47%)
Dec 21, 2022 8.720 8.850 8.690 8.840 39,071 +0.20(+2.31%)
Dec 20, 2022 8.493 8.840 8.493 8.640 58,545 +0.11(+1.29%)
Dec 19, 2022 8.532 8.570 8.400 8.530 13,768 +0.00(+0.00%)
Dec 16, 2022 8.570 8.595 8.450 8.530 36,323 -0.12(-1.39%)
Dec 15, 2022 8.750 9.080 8.640 8.650 22,957 -0.32(-3.57%)
Dec 14, 2022 9.260 9.260 8.890 8.970 22,327 +0.07(+0.79%)
Dec 13, 2022 8.800 8.940 8.800 8.900 33,862 +0.12(+1.37%)
Dec 12, 2022 8.774 8.780 8.650 8.780 11,531 -0.15(-1.68%)
Dec 09, 2022 8.950 8.960 8.910 8.930 76,558 +0.17(+2.00%)
Dec 08, 2022 8.643 8.800 8.520 8.755 20,842 -0.02(-0.23%)
Dec 07, 2022 8.750 8.880 8.675 8.775 25,307 +0.10(+1.09%)
Dec 06, 2022 8.705 8.780 8.610 8.680 20,717 +0.12(+1.40%)
Dec 05, 2022 8.800 8.800 8.540 8.560 64,903 -0.17(-1.95%)
Dec 02, 2022 8.490 8.730 8.490 8.730 10,868 +0.07(+0.81%)
Dec 01, 2022 8.630 8.660 8.578 8.660 23,947 +0.23(+2.73%)
Nov 30, 2022 8.300 8.480 8.230 8.430 41,425 +0.12(+1.44%)
Nov 29, 2022 8.100 8.360 8.100 8.310 162,132 +0.26(+3.23%)
Nov 28, 2022 8.320 8.320 8.050 8.050 22,637 -0.35(-4.17%)
Nov 25, 2022 8.270 8.440 8.110 8.400 10,073 +0.34(+4.22%)
Nov 23, 2022 8.085 8.140 8.050 8.060 19,755 +0.08(+1.00%)
Nov 22, 2022 7.825 7.980 7.755 7.980 17,596 +0.02(+0.25%)
Nov 21, 2022 7.970 8.130 7.950 7.960 96,359 +0.03(+0.38%)
Nov 18, 2022 7.930 7.970 7.870 7.930 83,833 -0.06(-0.75%)
Nov 17, 2022 8.130 8.130 7.900 7.990 12,249 -0.48(-5.67%)
Nov 16, 2022 8.600 8.690 8.470 8.470 34,477 -0.02(-0.24%)
Nov 15, 2022 8.315 8.510 8.250 8.490 28,414 +0.43(+5.33%)
Nov 14, 2022 8.135 8.135 8.010 8.060 10,485 -0.07(-0.81%)
Nov 11, 2022 8.220 8.220 8.070 8.126 46,105 +0.33(+4.17%)
Nov 10, 2022 7.650 7.800 7.650 7.800 18,568 +0.43(+5.83%)
Nov 09, 2022 7.460 7.514 7.350 7.370 76,771 -0.02(-0.27%)
Nov 08, 2022 7.300 7.390 7.240 7.390 67,118 -0.32(-4.15%)
Nov 07, 2022 7.630 7.860 7.480 7.710 81,651 +0.25(+3.35%)
Nov 04, 2022 7.130 7.510 7.130 7.460 107,752 +0.34(+4.78%)
Nov 03, 2022 7.112 7.120 7.040 7.120 102,479 -0.07(-0.97%)
Nov 02, 2022 7.140 7.340 6.990 7.190 100,871 +0.01(+0.14%)
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.