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

Sumitomo Metal Mining Ltd (OP: SMMYY )

8.120 +0.200 (+2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2023 7.500 7.620 7.428 7.500 146,943 -0.10(-1.32%)
May 30, 2023 7.620 7.680 7.590 7.600 106,238 -0.01(-0.12%)
May 26, 2023 7.610 7.650 7.490 7.609 82,353 -0.00(-0.03%)
May 25, 2023 7.630 7.640 7.580 7.612 221,437 -0.07(-0.89%)
May 24, 2023 7.761 7.810 7.680 7.680 87,664 -0.09(-1.16%)
May 23, 2023 7.890 7.890 7.750 7.770 66,174 -0.09(-1.15%)
May 22, 2023 7.910 7.945 7.860 7.860 38,095 +0.01(+0.13%)
May 19, 2023 7.860 7.897 7.820 7.850 83,459 -0.06(-0.73%)
May 18, 2023 8.010 8.010 7.880 7.907 60,550 +0.02(+0.22%)
May 17, 2023 7.880 7.940 7.860 7.890 55,758 -0.06(-0.75%)
May 16, 2023 8.005 8.010 7.950 7.950 75,178 -0.18(-2.21%)
May 15, 2023 8.110 8.180 7.990 8.130 54,764 +0.19(+2.39%)
May 12, 2023 8.020 8.020 7.940 7.940 22,594 -0.27(-3.29%)
May 11, 2023 8.280 8.325 8.190 8.210 39,924 -0.27(-3.23%)
May 10, 2023 8.700 8.740 8.460 8.484 19,600 -0.91(-9.65%)
May 09, 2023 9.459 9.459 9.342 9.390 10,621 +0.06(+0.64%)
May 08, 2023 9.160 9.330 9.160 9.330 19,671 +0.14(+1.52%)
May 05, 2023 8.990 9.290 8.990 9.190 15,051 +0.00(+0.05%)
May 04, 2023 9.200 9.270 9.170 9.185 45,618 +0.07(+0.71%)
May 03, 2023 9.095 9.230 8.970 9.120 30,392 +0.04(+0.44%)
May 02, 2023 9.030 9.190 9.000 9.080 28,971 -0.04(-0.49%)
May 01, 2023 8.880 9.360 8.880 9.125 48,049 -0.05(-0.60%)
Apr 28, 2023 9.160 9.310 9.150 9.180 10,092 -0.21(-2.24%)
Apr 27, 2023 9.300 9.390 9.229 9.390 63,249 +0.11(+1.19%)
Apr 26, 2023 9.300 9.330 9.240 9.280 22,653 -0.04(-0.43%)
Apr 25, 2023 9.290 9.445 9.290 9.320 45,708 -0.24(-2.51%)
Apr 24, 2023 9.500 9.560 9.460 9.560 9,523 -0.10(-1.04%)
Apr 21, 2023 9.710 9.735 9.650 9.660 18,937 -0.08(-0.82%)
Apr 20, 2023 9.715 9.820 9.610 9.740 10,012 -0.09(-0.92%)
Apr 19, 2023 9.750 9.830 9.650 9.830 7,218 +0.14(+1.44%)
Apr 18, 2023 9.646 9.690 9.590 9.690 11,438 -0.09(-0.92%)
Apr 17, 2023 9.735 9.820 9.630 9.780 12,693 +0.02(+0.20%)
Apr 14, 2023 9.820 9.825 9.735 9.760 12,432 -0.05(-0.53%)
Apr 13, 2023 9.787 9.873 9.648 9.812 28,235 +0.02(+0.22%)
Apr 12, 2023 9.695 9.790 9.600 9.790 17,021 +0.02(+0.17%)
Apr 11, 2023 9.910 9.910 9.720 9.773 47,549 +0.16(+1.70%)
Apr 10, 2023 9.585 9.650 9.560 9.610 43,494 +0.06(+0.63%)
Apr 06, 2023 9.485 9.560 9.440 9.550 9,749 -0.03(-0.31%)
Apr 05, 2023 9.600 9.710 9.520 9.580 26,481 -0.02(-0.21%)
Apr 04, 2023 9.570 9.630 9.570 9.600 41,250 -0.04(-0.41%)
Apr 03, 2023 9.620 9.650 9.530 9.640 38,109 +0.14(+1.50%)
Mar 31, 2023 9.455 9.600 9.455 9.498 55,052 -0.05(-0.54%)
Mar 30, 2023 9.570 9.570 9.470 9.550 21,405 -0.10(-1.04%)
Mar 29, 2023 9.690 9.690 9.560 9.650 24,226 -0.02(-0.23%)
Mar 28, 2023 9.500 9.690 9.500 9.672 26,046 +0.23(+2.48%)
Mar 27, 2023 9.369 9.460 9.330 9.438 53,629 +0.10(+1.05%)
Mar 24, 2023 9.350 9.350 9.230 9.340 24,765 -0.11(-1.16%)
Mar 23, 2023 9.450 9.450 9.310 9.450 13,866 +0.21(+2.28%)
Mar 22, 2023 9.127 9.370 9.060 9.239 46,759 +0.06(+0.64%)
Mar 21, 2023 9.115 9.180 9.090 9.180 10,672 +0.02(+0.22%)
Mar 20, 2023 9.130 9.160 9.050 9.160 58,252 +0.20(+2.23%)
Mar 17, 2023 9.005 9.100 8.910 8.960 49,128 -0.07(-0.78%)
Mar 16, 2023 8.865 9.030 8.828 9.030 45,853 -0.25(-2.69%)
Mar 15, 2023 9.180 9.360 9.160 9.280 51,211 -0.10(-1.07%)
Mar 14, 2023 9.260 9.460 9.260 9.380 39,066 +0.02(+0.21%)
Mar 13, 2023 9.360 9.430 9.240 9.360 65,849 +0.02(+0.21%)
Mar 10, 2023 9.440 9.490 9.340 9.340 93,825 -0.18(-1.89%)
Mar 09, 2023 9.590 9.680 9.500 9.520 25,197 +0.00(+0.00%)
Mar 08, 2023 9.400 9.560 9.400 9.520 23,424 -0.12(-1.24%)
Mar 07, 2023 9.730 9.780 9.630 9.640 49,290 -0.07(-0.72%)
Mar 06, 2023 9.745 9.810 9.670 9.710 53,665 -0.12(-1.22%)
Mar 03, 2023 9.610 9.830 9.610 9.830 20,879 +0.11(+1.11%)
Mar 02, 2023 9.690 9.740 9.560 9.723 18,997 +0.06(+0.66%)
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.