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

Sumitomo Metal Mining Ltd (OP: SMMYY )

6.160 -0.060 (-0.96%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 22, 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 (%)
Nov 22, 2024 6.106 6.190 6.010 6.160 122,938 -0.06(-0.96%)
Nov 21, 2024 6.130 6.260 6.030 6.220 172,624 +0.13(+2.13%)
Nov 20, 2024 6.055 6.160 6.020 6.090 184,039 -0.03(-0.49%)
Nov 19, 2024 6.140 6.190 6.120 6.120 224,522 -0.01(-0.16%)
Nov 18, 2024 6.100 6.130 5.860 6.130 498,555 +0.27(+4.61%)
Nov 15, 2024 5.880 5.930 5.860 5.860 184,523 -0.10(-1.68%)
Nov 14, 2024 5.980 6.000 5.920 5.960 220,196 -0.13(-2.13%)
Nov 13, 2024 6.110 6.130 6.060 6.090 179,728 -0.57(-8.56%)
Nov 12, 2024 6.625 6.660 6.550 6.660 112,099 -0.29(-4.17%)
Nov 11, 2024 6.970 6.980 6.940 6.950 229,509 -0.05(-0.71%)
Nov 08, 2024 6.955 7.070 6.930 7.000 111,492 -0.17(-2.37%)
Nov 07, 2024 6.810 7.180 6.810 7.170 210,652 +0.23(+3.31%)
Nov 06, 2024 6.920 7.010 6.860 6.940 138,260 -0.21(-2.94%)
Nov 05, 2024 7.140 7.210 7.140 7.150 70,315 +0.07(+0.99%)
Nov 04, 2024 7.050 7.080 6.990 7.080 114,575 +0.07(+0.98%)
Nov 01, 2024 7.005 7.030 6.960 7.012 72,843 +0.10(+1.47%)
Oct 31, 2024 7.045 7.095 6.870 6.910 105,874 -0.10(-1.43%)
Oct 30, 2024 6.970 7.010 6.950 7.010 79,288 +0.04(+0.57%)
Oct 29, 2024 6.915 6.970 6.910 6.970 139,689 +0.01(+0.14%)
Oct 28, 2024 6.910 6.970 6.910 6.960 81,395 +0.04(+0.58%)
Oct 25, 2024 6.918 6.950 6.880 6.920 60,991 -0.02(-0.29%)
Oct 24, 2024 6.965 6.965 6.900 6.940 58,276 -0.04(-0.57%)
Oct 23, 2024 7.020 7.060 6.970 6.980 109,111 -0.17(-2.38%)
Oct 22, 2024 7.110 7.150 7.050 7.150 55,300 -0.12(-1.65%)
Oct 21, 2024 7.350 7.350 7.260 7.270 115,636 -0.05(-0.68%)
Oct 18, 2024 7.240 7.320 7.240 7.320 259,864 -0.12(-1.61%)
Oct 17, 2024 7.300 7.580 7.020 7.440 249,521 +0.12(+1.64%)
Oct 16, 2024 7.209 7.410 7.209 7.320 219,057 +0.09(+1.24%)
Oct 15, 2024 7.280 7.475 7.200 7.230 163,211 -0.13(-1.77%)
Oct 14, 2024 7.680 7.680 7.360 7.360 101,892 -0.03(-0.41%)
Oct 11, 2024 7.452 7.452 7.350 7.390 73,619 -0.07(-0.94%)
Oct 10, 2024 7.350 7.460 7.350 7.460 101,338 +0.06(+0.81%)
Oct 09, 2024 7.320 7.410 7.320 7.400 34,461 -0.07(-0.94%)
Oct 08, 2024 7.440 7.500 7.320 7.470 97,304 -0.29(-3.77%)
Oct 07, 2024 7.710 7.830 7.650 7.763 77,571 -0.11(-1.36%)
Oct 04, 2024 7.830 7.870 7.810 7.870 62,874 +0.13(+1.68%)
Oct 03, 2024 7.870 8.070 7.700 7.740 50,989 -0.24(-3.01%)
Oct 02, 2024 7.830 7.980 7.830 7.980 42,072 +0.30(+3.91%)
Oct 01, 2024 7.630 7.680 7.550 7.680 101,451 +0.13(+1.72%)
Sep 30, 2024 7.540 7.570 7.500 7.550 93,979 +0.25(+3.42%)
Sep 27, 2024 7.285 7.537 7.000 7.300 50,578 -0.10(-1.35%)
Sep 26, 2024 7.300 7.450 7.220 7.400 100,349 +0.20(+2.78%)
Sep 25, 2024 7.206 7.260 7.180 7.200 83,535 +0.18(+2.56%)
Sep 24, 2024 6.880 7.100 6.880 7.020 227,486 +0.16(+2.27%)
Sep 23, 2024 6.820 6.900 6.810 6.864 140,497 +0.03(+0.50%)
Sep 20, 2024 6.730 6.830 6.610 6.830 141,932 +0.04(+0.59%)
Sep 19, 2024 6.730 6.790 6.680 6.790 76,000 +0.32(+4.95%)
Sep 18, 2024 6.445 6.610 6.445 6.470 64,470 +0.07(+1.09%)
Sep 17, 2024 6.370 6.465 6.327 6.400 73,820 +0.04(+0.63%)
Sep 16, 2024 6.265 6.420 6.255 6.360 108,976 -0.01(-0.16%)
Sep 13, 2024 6.310 6.430 6.310 6.370 87,973 +0.13(+2.08%)
Sep 12, 2024 6.160 6.290 6.140 6.240 183,467 +0.18(+2.97%)
Sep 11, 2024 6.000 6.090 5.940 6.060 322,010 -0.06(-1.01%)
Sep 10, 2024 6.140 6.140 6.080 6.122 186,160 -0.14(-2.20%)
Sep 09, 2024 6.260 6.320 6.210 6.260 205,217 +0.02(+0.32%)
Sep 06, 2024 6.275 6.356 6.180 6.240 101,595 -0.25(-3.85%)
Sep 05, 2024 6.535 6.590 6.490 6.490 164,244 -0.06(-0.92%)
Sep 04, 2024 6.530 6.599 6.500 6.550 148,491 -0.13(-1.98%)
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.