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

Sumitomo Metal Mining Ltd (OP: SMMYY )

8.300 +0.210 (+2.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Feb 29, 2024 6.508 6.508 6.420 6.450 145,212 -0.11(-1.68%)
Feb 28, 2024 6.675 6.675 6.520 6.560 43,107 -0.13(-1.94%)
Feb 27, 2024 6.690 6.743 6.630 6.690 64,323 +0.02(+0.30%)
Feb 26, 2024 6.720 6.890 6.650 6.670 72,570 -0.13(-1.91%)
Feb 23, 2024 6.890 7.000 6.800 6.800 54,145 +0.05(+0.74%)
Feb 22, 2024 6.675 6.800 6.590 6.750 58,279 -0.03(-0.44%)
Feb 21, 2024 6.835 6.840 6.780 6.780 62,307 -0.09(-1.31%)
Feb 20, 2024 6.780 6.890 6.780 6.870 117,368 +0.20(+3.00%)
Feb 16, 2024 6.710 6.812 6.660 6.670 50,322 +0.00(+0.00%)
Feb 15, 2024 6.645 6.670 6.500 6.670 62,707 +0.07(+1.06%)
Feb 14, 2024 6.670 6.690 6.500 6.600 70,947 +0.01(+0.15%)
Feb 13, 2024 6.700 6.700 6.590 6.590 79,180 -0.16(-2.30%)
Feb 12, 2024 6.690 6.870 6.500 6.745 68,473 +0.12(+1.73%)
Feb 09, 2024 6.650 6.700 6.630 6.630 66,003 +0.03(+0.45%)
Feb 08, 2024 6.550 6.790 6.550 6.600 152,380 -0.12(-1.79%)
Feb 07, 2024 6.630 6.770 6.510 6.720 49,443 +0.03(+0.51%)
Feb 06, 2024 6.680 6.730 6.650 6.686 106,375 -0.14(-2.11%)
Feb 05, 2024 6.800 6.830 6.780 6.830 101,193 +0.01(+0.16%)
Feb 02, 2024 6.800 6.830 6.770 6.819 93,083 +0.04(+0.58%)
Feb 01, 2024 6.750 6.845 6.750 6.780 83,401 -0.08(-1.17%)
Jan 31, 2024 6.875 6.940 6.810 6.860 53,850 +0.01(+0.15%)
Jan 30, 2024 6.878 6.890 6.830 6.850 14,284 +0.03(+0.44%)
Jan 29, 2024 6.868 6.980 6.820 6.820 36,497 -0.08(-1.16%)
Jan 26, 2024 6.869 6.970 6.820 6.900 21,249 -0.02(-0.36%)
Jan 25, 2024 6.955 6.975 6.903 6.925 28,805 +0.06(+0.95%)
Jan 24, 2024 6.920 6.960 6.860 6.860 32,128 +0.05(+0.73%)
Jan 23, 2024 6.788 6.810 6.750 6.810 76,219 -0.03(-0.44%)
Jan 22, 2024 6.826 6.880 6.826 6.840 62,606 -0.02(-0.22%)
Jan 19, 2024 6.840 6.899 6.800 6.855 40,925 +0.01(+0.07%)
Jan 18, 2024 6.818 6.860 6.790 6.850 127,797 -0.01(-0.15%)
Jan 17, 2024 6.910 6.910 6.830 6.860 63,071 -0.15(-2.14%)
Jan 16, 2024 7.090 7.138 7.010 7.010 40,248 -0.23(-3.18%)
Jan 12, 2024 7.275 7.284 7.240 7.240 9,313 +0.01(+0.14%)
Jan 11, 2024 7.195 7.310 7.138 7.230 36,552 -0.01(-0.14%)
Jan 10, 2024 7.230 7.240 7.070 7.240 13,853 +0.02(+0.28%)
Jan 09, 2024 7.040 7.326 7.040 7.220 29,801 -0.22(-2.96%)
Jan 08, 2024 7.060 7.610 7.060 7.440 20,263 +0.12(+1.64%)
Jan 05, 2024 7.410 7.430 7.290 7.320 14,329 +0.01(+0.14%)
Jan 04, 2024 7.370 7.510 7.310 7.310 24,049 +0.03(+0.41%)
Jan 03, 2024 7.402 7.560 7.270 7.280 58,764 -0.11(-1.49%)
Jan 02, 2024 7.490 7.490 7.360 7.390 21,237 +0.09(+1.23%)
Dec 29, 2023 7.335 7.470 7.200 7.300 12,025 -0.24(-3.18%)
Dec 28, 2023 7.530 7.720 7.500 7.540 17,576 +0.17(+2.31%)
Dec 27, 2023 7.120 7.380 7.120 7.370 24,038 +0.02(+0.27%)
Dec 26, 2023 7.380 7.580 7.293 7.350 32,533 -0.10(-1.28%)
Dec 22, 2023 7.435 7.570 7.320 7.445 8,740 +0.00(+0.07%)
Dec 21, 2023 7.450 7.500 7.350 7.440 25,923 +0.06(+0.74%)
Dec 20, 2023 7.359 7.570 7.170 7.385 19,974 +0.04(+0.61%)
Dec 19, 2023 7.245 7.391 7.245 7.340 56,891 -0.02(-0.27%)
Dec 18, 2023 7.442 7.482 7.320 7.360 33,689 +0.05(+0.68%)
Dec 15, 2023 7.320 7.400 7.200 7.310 69,784 +0.21(+2.96%)
Dec 14, 2023 7.065 7.150 7.030 7.100 76,776 +0.00(+0.00%)
Dec 13, 2023 7.000 7.110 6.880 7.100 74,019 +0.06(+0.85%)
Dec 12, 2023 6.780 7.085 6.780 7.040 64,028 +0.05(+0.72%)
Dec 11, 2023 6.898 7.000 6.790 6.990 81,911 -0.01(-0.14%)
Dec 08, 2023 7.040 7.040 6.970 7.000 18,609 -0.06(-0.85%)
Dec 07, 2023 7.060 7.160 7.000 7.060 49,468 -0.01(-0.07%)
Dec 06, 2023 6.880 7.130 6.880 7.065 29,737 -0.00(-0.07%)
Dec 05, 2023 7.150 7.150 7.070 7.070 28,814 -0.10(-1.39%)
Dec 04, 2023 7.230 7.230 7.170 7.170 60,812 -0.16(-2.18%)
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.