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 (%)
Jul 31, 2020 7.490 7.510 7.460 7.460 13,700 -0.08(-1.06%)
Jul 30, 2020 7.730 7.880 7.520 7.540 1,340 -0.38(-4.80%)
Jul 29, 2020 7.920 7.920 7.920 7.920 1,552 +0.15(+1.93%)
Jul 28, 2020 7.875 7.875 7.770 7.770 550 +0.01(+0.13%)
Jul 27, 2020 7.850 7.850 7.760 7.760 650 +0.26(+3.47%)
Jul 24, 2020 7.610 7.610 7.492 7.500 1,600 -0.12(-1.64%)
Jul 23, 2020 7.680 7.680 7.625 7.625 936 +0.17(+2.35%)
Jul 22, 2020 7.560 7.560 7.420 7.450 14,681 -0.12(-1.59%)
Jul 21, 2020 7.680 7.680 7.570 7.570 416 -0.05(-0.66%)
Jul 20, 2020 7.600 7.620 7.600 7.620 410 +0.02(+0.26%)
Jul 17, 2020 7.600 7.600 7.600 7.600 200 -0.01(-0.13%)
Jul 16, 2020 7.620 7.770 7.610 7.610 1,101 -0.29(-3.67%)
Jul 15, 2020 7.640 7.920 7.640 7.900 2,006 +0.40(+5.33%)
Jul 14, 2020 7.170 7.500 7.170 7.500 874 +0.05(+0.67%)
Jul 13, 2020 7.445 7.510 7.445 7.450 4,155 -0.02(-0.27%)
Jul 10, 2020 7.445 7.470 7.445 7.470 1,300 +0.04(+0.61%)
Jul 09, 2020 7.440 7.440 7.425 7.425 3,501 +0.17(+2.41%)
Jul 08, 2020 7.250 7.250 7.250 7.250 825 -0.14(-1.89%)
Jul 07, 2020 7.150 7.390 7.150 7.390 1,727 +0.03(+0.41%)
Jul 06, 2020 7.360 7.360 7.360 7.360 114 +0.48(+6.98%)
Jul 02, 2020 6.880 6.880 6.880 6.880 3,700 +0.10(+1.47%)
Jul 01, 2020 6.780 6.780 6.780 5 +0.00(+0.00%)
Jun 30, 2020 6.780 6.780 6.780 37 +0.00(+0.00%)
Jun 29, 2020 6.570 6.780 6.570 6.780 535 -0.19(-2.70%)
Jun 26, 2020 6.968 6.968 6.968 6.968 100 +0.16(+2.32%)
Jun 25, 2020 6.820 6.820 6.660 6.810 597 -0.04(-0.62%)
Jun 24, 2020 6.990 6.990 6.850 6.853 1,010 -0.06(-0.83%)
Jun 23, 2020 6.920 6.920 6.910 6.910 351 +0.00(+0.00%)
Jun 22, 2020 6.890 6.910 6.890 6.910 752 -0.05(-0.75%)
Jun 19, 2020 7.075 7.075 6.960 6.963 700 -0.05(-0.68%)
Jun 18, 2020 7.010 7.010 7.010 7.010 782 -0.28(-3.84%)
Jun 17, 2020 7.430 7.430 7.290 7.290 784 +0.05(+0.69%)
Jun 16, 2020 7.150 7.240 7.150 7.240 469 +0.46(+6.78%)
Jun 15, 2020 6.855 6.900 6.780 6.780 1,187 -0.07(-1.02%)
Jun 12, 2020 6.930 6.930 6.850 6.850 500 -0.04(-0.58%)
Jun 11, 2020 6.890 6.890 6.890 6.890 429 -0.23(-3.23%)
Jun 10, 2020 7.120 7.120 7.120 109 +0.00(+0.00%)
Jun 09, 2020 7.120 7.120 7.120 7.120 1,233 -0.35(-4.69%)
Jun 08, 2020 7.345 7.470 7.263 7.470 5,457 +0.46(+6.56%)
Jun 05, 2020 7.010 7.010 7.010 7.010 500 +0.15(+2.19%)
Jun 04, 2020 6.790 6.935 6.790 6.860 1,080 -0.25(-3.45%)
Jun 03, 2020 7.105 7.105 7.105 7.105 235 +0.20(+2.82%)
Jun 02, 2020 6.830 6.950 6.830 6.910 2,261 +0.04(+0.58%)
Jun 01, 2020 6.870 6.870 6.870 6.870 226 -0.04(-0.51%)
May 29, 2020 6.905 6.905 6.905 6.905 100 +0.00(+0.07%)
May 28, 2020 6.900 6.900 6.900 6.900 1,148 -0.02(-0.29%)
May 27, 2020 6.862 7.000 6.772 6.920 1,438 +0.27(+4.06%)
May 26, 2020 6.650 6.650 6.650 6.650 322 +0.11(+1.68%)
May 22, 2020 6.540 6.540 6.540 131 +0.00(+0.00%)
May 21, 2020 6.640 6.640 6.540 6.540 368 -0.20(-2.97%)
May 20, 2020 6.720 6.740 6.612 6.740 2,107 +0.06(+0.90%)
May 19, 2020 6.560 6.680 6.450 6.680 2,458 +0.22(+3.41%)
May 18, 2020 6.480 6.520 6.423 6.460 3,432 +0.03(+0.40%)
May 15, 2020 6.385 6.434 6.385 6.434 400 +0.15(+2.37%)
May 14, 2020 6.060 6.285 6.060 6.285 1,335 -0.12(-1.87%)
May 13, 2020 6.303 6.405 6.303 6.405 1,503 -0.02(-0.31%)
May 12, 2020 6.380 6.430 6.380 6.425 4,404 -0.25(-3.82%)
May 11, 2020 6.610 6.710 6.610 6.680 4,005 +0.35(+5.53%)
May 08, 2020 6.180 6.330 6.180 6.330 54,900 +0.28(+4.63%)
May 07, 2020 5.880 6.050 5.880 6.050 634 -0.04(-0.66%)
May 06, 2020 6.070 6.090 5.970 6.090 2,823 +0.05(+0.83%)
May 05, 2020 6.370 6.370 5.990 6.040 11,282 -0.04(-0.58%)
May 04, 2020 6.065 6.207 5.930 6.075 1,395 +0.11(+1.76%)
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.