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 (%)
Sep 30, 2020 7.710 7.790 7.710 7.790 20,329 -0.04(-0.51%)
Sep 29, 2020 7.830 7.830 7.830 7.830 255 +0.01(+0.13%)
Sep 28, 2020 7.837 7.837 7.820 7.820 3,581 +0.08(+1.03%)
Sep 25, 2020 7.740 7.740 7.740 30 +0.00(+0.00%)
Sep 24, 2020 7.740 7.740 7.740 7.740 238 -0.30(-3.73%)
Sep 23, 2020 8.300 8.300 8.040 8.040 29,860 -0.16(-1.95%)
Sep 22, 2020 8.200 8.200 8.200 8.200 500 +0.00(+0.00%)
Sep 21, 2020 8.260 8.260 8.150 8.200 1,261 -0.25(-2.96%)
Sep 18, 2020 8.420 8.450 8.420 8.450 11,000 +0.13(+1.56%)
Sep 17, 2020 8.305 8.330 8.300 8.320 7,303 -0.03(-0.30%)
Sep 16, 2020 8.345 8.470 8.345 8.345 2,646 -0.13(-1.50%)
Sep 15, 2020 8.473 8.473 8.473 64 +0.00(+0.00%)
Sep 14, 2020 8.600 8.600 8.473 8.473 974 -0.08(-0.91%)
Sep 11, 2020 8.550 8.550 8.550 8.550 200 +0.26(+3.14%)
Sep 10, 2020 8.290 8.350 8.290 8.290 2,191 +0.02(+0.30%)
Sep 09, 2020 8.300 8.300 8.265 8.265 848 +0.17(+2.04%)
Sep 08, 2020 8.100 8.100 8.100 30,017 +0.00(+0.00%)
Sep 04, 2020 8.000 8.240 8.000 8.100 1,100 +0.40(+5.19%)
Sep 03, 2020 8.000 8.000 7.700 7.700 566 -0.44(-5.38%)
Sep 02, 2020 7.975 8.137 7.975 8.137 1,002 +0.38(+4.95%)
Sep 01, 2020 7.620 7.620 7.754 96,258 +0.13(+1.76%)
Aug 31, 2020 7.830 7.830 7.612 7.620 4,174 +0.08(+1.06%)
Aug 28, 2020 7.680 7.680 7.440 7.540 17,000 -0.06(-0.79%)
Aug 27, 2020 7.620 7.620 7.550 7.600 927 -0.05(-0.65%)
Aug 26, 2020 7.650 7.650 7.650 7.650 626 -0.12(-1.54%)
Aug 25, 2020 7.770 7.770 7.770 7.770 380 +0.04(+0.52%)
Aug 24, 2020 7.760 7.760 7.560 7.730 1,793 +0.02(+0.26%)
Aug 21, 2020 7.710 7.710 7.710 7.710 400 -0.01(-0.13%)
Aug 20, 2020 7.805 7.805 7.720 7.720 1,524 -0.10(-1.28%)
Aug 19, 2020 7.820 7.820 7.820 7.820 336 +0.04(+0.58%)
Aug 18, 2020 7.775 7.775 7.775 7.775 708 +0.19(+2.44%)
Aug 17, 2020 7.760 7.760 7.590 7.590 1,545 -0.16(-2.06%)
Aug 14, 2020 7.615 7.750 7.615 7.750 1,400 -0.05(-0.64%)
Aug 13, 2020 7.800 7.800 7.800 35 +0.00(+0.00%)
Aug 12, 2020 7.785 7.800 7.785 7.800 691 -0.19(-2.38%)
Aug 11, 2020 7.990 7.990 7.990 124 +0.00(+0.00%)
Aug 10, 2020 8.085 8.085 7.970 7.990 5,100 -0.36(-4.31%)
Aug 07, 2020 8.350 8.350 8.350 31 +0.00(+0.00%)
Aug 06, 2020 8.200 8.350 8.200 8.350 11,834 +0.87(+11.63%)
Aug 05, 2020 7.480 7.480 7.480 12 +0.00(+0.00%)
Aug 04, 2020 7.480 7.480 7.480 7.480 348 -0.15(-2.03%)
Aug 03, 2020 7.565 7.635 7.565 7.635 542 +0.17(+2.35%)
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%)
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.