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 (%)
Apr 30, 2024 8.452 8.452 8.310 8.310 62,217 -0.19(-2.21%)
Apr 29, 2024 8.375 8.520 8.274 8.498 20,361 +0.13(+1.52%)
Apr 26, 2024 8.584 8.584 8.350 8.370 24,621 +0.24(+3.00%)
Apr 25, 2024 8.080 8.140 8.040 8.126 27,315 -0.13(-1.62%)
Apr 24, 2024 8.280 8.346 8.180 8.260 20,172 -0.34(-3.96%)
Apr 23, 2024 8.490 8.630 8.454 8.601 29,279 +0.03(+0.36%)
Apr 22, 2024 8.460 8.620 8.380 8.570 39,519 +0.27(+3.25%)
Apr 19, 2024 8.330 8.442 8.220 8.300 34,791 +0.15(+1.84%)
Apr 18, 2024 8.200 8.319 8.086 8.150 480,680 -0.05(-0.61%)
Apr 17, 2024 8.210 8.280 8.190 8.200 206,509 -0.21(-2.50%)
Apr 16, 2024 8.550 8.550 8.360 8.410 58,126 -0.36(-4.10%)
Apr 15, 2024 8.800 8.820 8.720 8.770 96,177 +0.26(+3.06%)
Apr 12, 2024 8.580 8.660 8.505 8.510 116,081 -0.24(-2.71%)
Apr 11, 2024 8.670 8.790 8.670 8.747 41,015 +0.14(+1.68%)
Apr 10, 2024 8.610 8.660 8.570 8.602 51,205 -0.08(-0.86%)
Apr 09, 2024 8.500 8.700 8.500 8.678 50,287 +0.34(+4.05%)
Apr 08, 2024 8.350 8.400 8.330 8.340 52,886 +0.02(+0.24%)
Apr 05, 2024 8.350 8.390 8.271 8.320 60,211 +0.01(+0.12%)
Apr 04, 2024 8.516 8.516 8.260 8.310 70,408 +0.30(+3.75%)
Apr 03, 2024 7.950 8.040 7.950 8.010 148,245 +0.20(+2.56%)
Apr 02, 2024 7.820 7.820 7.770 7.810 111,572 +0.24(+3.17%)
Apr 01, 2024 7.300 7.640 7.300 7.570 33,991 +0.12(+1.61%)
Mar 28, 2024 7.360 7.458 7.360 7.450 62,508 +0.19(+2.62%)
Mar 27, 2024 7.246 7.260 7.078 7.260 54,618 -0.08(-1.09%)
Mar 26, 2024 7.205 7.350 7.205 7.340 92,929 +0.02(+0.31%)
Mar 25, 2024 7.560 7.560 7.230 7.317 38,010 -0.23(-3.08%)
Mar 22, 2024 7.740 7.740 7.550 7.550 11,733 -0.06(-0.79%)
Mar 21, 2024 7.500 7.720 7.500 7.610 17,950 +0.14(+1.87%)
Mar 20, 2024 7.360 7.470 7.340 7.470 36,068 +0.03(+0.40%)
Mar 19, 2024 7.380 7.470 7.380 7.440 80,818 +0.10(+1.36%)
Mar 18, 2024 7.310 7.360 7.306 7.340 29,717 -0.01(-0.14%)
Mar 15, 2024 7.275 7.360 7.252 7.350 46,346 +0.12(+1.66%)
Mar 14, 2024 7.297 7.297 7.190 7.230 78,617 +0.24(+3.43%)
Mar 13, 2024 6.730 6.990 6.722 6.990 132,466 +0.25(+3.71%)
Mar 12, 2024 6.835 6.864 6.680 6.740 44,826 +0.04(+0.60%)
Mar 11, 2024 6.725 6.865 6.614 6.700 59,026 -0.10(-1.54%)
Mar 08, 2024 6.858 6.960 6.760 6.805 26,723 +0.04(+0.67%)
Mar 07, 2024 6.646 6.890 6.646 6.760 108,319 +0.13(+1.96%)
Mar 06, 2024 6.656 6.690 6.630 6.630 103,967 +0.09(+1.38%)
Mar 05, 2024 6.664 6.740 6.540 6.540 84,931 +0.01(+0.15%)
Mar 04, 2024 6.660 6.777 6.530 6.530 70,904 -0.05(-0.76%)
Mar 01, 2024 6.560 6.730 6.560 6.580 59,892 +0.13(+2.02%)
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%)
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.