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 (%)
Sep 28, 2018 8.530 8.620 8.520 8.620 1,500 +0.03(+0.35%)
Sep 27, 2018 8.590 8.590 8.590 8.590 597 -0.31(-3.48%)
Sep 26, 2018 8.810 8.900 8.810 8.900 5,508 -0.04(-0.45%)
Sep 25, 2018 8.840 8.940 8.840 8.940 2,171 +0.12(+1.36%)
Sep 24, 2018 8.780 8.885 8.780 8.820 3,977 -0.01(-0.11%)
Sep 21, 2018 8.810 8.830 8.810 8.830 1,400 +0.27(+3.15%)
Sep 20, 2018 8.710 8.710 8.540 8.560 6,293 +0.14(+1.66%)
Sep 19, 2018 8.420 8.420 8.420 8.420 300 +0.10(+1.14%)
Sep 18, 2018 8.210 8.390 8.210 8.325 712 +0.16(+2.02%)
Sep 17, 2018 8.200 8.350 8.160 8.160 3,373 -0.04(-0.43%)
Sep 14, 2018 8.190 8.195 8.190 8.195 5,700 +0.06(+0.80%)
Sep 13, 2018 8.040 8.190 8.040 8.130 7,041 +0.26(+3.30%)
Sep 12, 2018 7.870 7.870 7.870 7.870 1,068 +0.02(+0.25%)
Sep 11, 2018 7.700 7.890 7.700 7.850 1,962 -0.07(-0.88%)
Sep 10, 2018 7.720 7.920 7.720 7.920 762 +0.08(+1.05%)
Sep 07, 2018 7.750 7.840 7.750 7.838 1,000 -0.02(-0.28%)
Sep 06, 2018 7.850 8.010 7.850 7.860 2,055 +0.02(+0.19%)
Sep 05, 2018 7.760 7.845 7.760 7.845 2,058 -0.04(-0.44%)
Sep 04, 2018 7.975 8.060 7.880 7.880 1,660 -0.21(-2.60%)
Aug 31, 2018 8.090 8.090 8.090 0 +0.08(+1.00%)
Aug 30, 2018 8.146 8.146 8.010 8.010 2,290 -0.06(-0.79%)
Aug 29, 2018 7.830 8.074 7.830 8.074 671 +0.06(+0.80%)
Aug 28, 2018 8.200 8.200 8.010 8.010 1,957 -0.06(-0.80%)
Aug 27, 2018 8.090 8.090 7.930 8.075 3,525 +0.05(+0.69%)
Aug 24, 2018 7.820 8.020 7.820 8.020 300 -0.06(-0.74%)
Aug 23, 2018 7.860 8.080 7.860 8.080 1,958 +0.08(+1.00%)
Aug 22, 2018 7.970 8.110 7.970 8.000 11,370 +0.07(+0.88%)
Aug 21, 2018 7.978 7.978 7.930 7.930 1,207 -0.29(-3.53%)
Aug 20, 2018 8.170 8.220 8.140 8.220 868 -0.05(-0.60%)
Aug 17, 2018 8.240 8.270 8.170 8.270 3,000 +0.17(+2.05%)
Aug 16, 2018 8.104 8.104 8.104 8.104 329 -0.31(-3.64%)
Aug 15, 2018 8.410 8.410 8.410 28 +0.00(+0.00%)
Aug 14, 2018 8.400 8.410 8.400 8.410 1,204 -0.18(-2.10%)
Aug 13, 2018 8.540 8.590 8.430 8.590 2,584 +0.09(+1.06%)
Aug 10, 2018 8.720 8.720 8.500 8.500 1,400 -0.21(-2.35%)
Aug 09, 2018 8.650 8.705 8.584 8.705 1,405 +0.17(+1.93%)
Aug 08, 2018 8.920 8.920 8.540 8.540 5,350 -0.23(-2.62%)
Aug 07, 2018 8.770 8.770 8.770 64 +0.00(+0.00%)
Aug 06, 2018 8.875 8.990 8.770 8.770 5,233 -0.05(-0.57%)
Aug 03, 2018 8.805 8.868 8.805 8.820 400 -0.20(-2.22%)
Aug 02, 2018 9.020 9.020 9.020 9.020 202 -0.15(-1.64%)
Aug 01, 2018 9.170 9.170 9.170 9.170 1,366 +0.28(+3.15%)
Jul 31, 2018 8.890 8.890 8.890 8.890 110 -0.08(-0.89%)
Jul 30, 2018 9.110 9.110 8.970 8.970 340 -0.02(-0.22%)
Jul 27, 2018 9.135 9.135 8.990 8.990 300 -0.09(-0.99%)
Jul 26, 2018 9.165 9.165 9.080 9.080 803 +0.03(+0.33%)
Jul 25, 2018 9.010 9.050 8.960 9.050 10,526 +0.45(+5.23%)
Jul 23, 2018 8.600 8.600 8.600 176 +0.24(+2.87%)
Jul 20, 2018 8.360 8.360 8.360 8.360 488 -0.22(-2.56%)
Jul 19, 2018 8.570 8.707 8.570 8.580 25,788 -0.04(-0.46%)
Jul 18, 2018 8.620 8.620 8.620 8.620 191 -0.22(-2.45%)
Jul 17, 2018 8.610 8.860 8.610 8.836 638 -0.01(-0.16%)
Jul 13, 2018 8.850 8.850 8.850 84 -0.13(-1.45%)
Jul 12, 2018 8.895 9.010 8.895 8.980 2,072 -0.11(-1.21%)
Jul 11, 2018 9.218 9.218 9.090 9.090 1,264 -0.33(-3.50%)
Jul 10, 2018 9.420 9.420 9.420 9.420 2,577 +0.12(+1.29%)
Jul 09, 2018 9.107 9.300 9.040 9.300 2,386 +0.45(+5.08%)
Jul 06, 2018 8.850 8.850 8.850 8.850 582 +0.26(+3.03%)
Jul 05, 2018 8.850 8.850 8.590 8.590 3,265 -0.52(-5.66%)
Jul 03, 2018 9.105 9.105 9.105 0 -0.34(-3.65%)
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.