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 (%)
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%)
May 01, 2020 6.000 6.000 5.970 5.970 2,500 -0.18(-2.93%)
Apr 30, 2020 6.320 6.383 6.130 6.150 1,847 -0.07(-1.13%)
Apr 29, 2020 6.400 6.400 6.180 6.220 1,959 +0.09(+1.47%)
Apr 28, 2020 6.200 6.320 6.093 6.130 2,514 +0.04(+0.66%)
Apr 27, 2020 6.170 6.195 6.090 6.090 3,628 +0.30(+5.18%)
Apr 24, 2020 5.685 5.790 5.640 5.790 7,100 +0.05(+0.87%)
Apr 23, 2020 5.857 5.857 5.740 5.740 1,569 +0.33(+6.10%)
Apr 22, 2020 5.370 5.548 5.370 5.410 3,099 -0.10(-1.81%)
Apr 21, 2020 5.590 5.590 5.510 5.510 9,931 +0.02(+0.36%)
Apr 20, 2020 5.595 5.600 5.490 5.490 1,505 -0.28(-4.85%)
Apr 17, 2020 5.800 5.800 5.660 5.770 15,700 +0.41(+7.65%)
Apr 16, 2020 5.590 5.590 5.360 5.360 2,471 -0.32(-5.63%)
Apr 15, 2020 5.685 5.780 5.680 5.680 927 -0.10(-1.73%)
Apr 14, 2020 5.692 5.810 5.692 5.780 3,177 +0.41(+7.64%)
Apr 13, 2020 5.480 5.495 5.320 5.370 3,422 -0.04(-0.74%)
Apr 09, 2020 5.370 5.500 5.370 5.410 1,300 +0.08(+1.50%)
Apr 08, 2020 5.200 5.380 5.200 5.330 4,706 +0.07(+1.33%)
Apr 07, 2020 5.340 5.570 5.260 5.260 2,429 +0.06(+1.15%)
Apr 06, 2020 5.215 5.330 5.110 5.200 3,151 +0.07(+1.36%)
Apr 03, 2020 4.995 5.130 4.870 5.130 2,600 +0.12(+2.40%)
Apr 02, 2020 5.000 5.010 4.930 5.010 2,949 +0.05(+1.11%)
Apr 01, 2020 4.994 4.994 4.850 4.955 5,971 -0.01(-0.30%)
Mar 31, 2020 5.020 5.140 4.970 4.970 4,991 -0.30(-5.62%)
Mar 30, 2020 5.231 5.350 5.180 5.266 11,375 -0.22(-3.99%)
Mar 27, 2020 5.440 5.485 5.260 5.485 2,400 -0.00(-0.09%)
Mar 26, 2020 5.143 5.490 5.143 5.490 2,445 +0.32(+6.19%)
Mar 25, 2020 5.300 5.480 5.130 5.170 15,567 +0.12(+2.38%)
Mar 24, 2020 4.930 5.090 4.692 5.050 15,880 +0.56(+12.47%)
Mar 23, 2020 4.550 4.560 4.303 4.490 4,452 +0.08(+1.81%)
Mar 20, 2020 4.220 4.410 3.980 4.410 8,900 -0.13(-2.86%)
Mar 19, 2020 4.225 4.540 4.225 4.540 4,044 +0.16(+3.74%)
Mar 18, 2020 4.460 4.750 4.350 4.377 4,757 -0.43(-8.87%)
Mar 17, 2020 4.583 4.895 4.583 4.803 7,209 +0.23(+5.09%)
Mar 16, 2020 4.260 4.902 4.260 4.570 14,153 -0.38(-7.58%)
Mar 13, 2020 5.018 5.090 4.800 4.945 11,900 +0.00(+0.10%)
Mar 12, 2020 5.330 5.330 4.572 4.940 8,111 -0.61(-11.07%)
Mar 11, 2020 5.590 5.615 5.450 5.555 27,991 +0.02(+0.36%)
Mar 10, 2020 5.440 5.535 5.440 5.535 7,716 +0.14(+2.59%)
Mar 09, 2020 5.250 5.440 5.250 5.395 7,334 -0.31(-5.43%)
Mar 06, 2020 5.840 5.840 5.680 5.705 14,200 -0.27(-4.52%)
Mar 05, 2020 5.980 5.980 5.910 5.975 1,679 -0.14(-2.29%)
Mar 04, 2020 6.080 6.140 6.080 6.115 3,842 +0.04(+0.74%)
Mar 03, 2020 6.130 6.220 6.010 6.070 4,860 +0.06(+1.00%)
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.