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

Sumitomo Metal Mining Ltd (OP: SMMYY )

7.400 -0.040 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2019 6.520 6.550 6.470 6.470 110,700 -0.18(-2.71%)
May 30, 2019 6.585 6.650 6.520 6.650 17,435 +0.16(+2.47%)
May 29, 2019 6.620 6.620 6.490 6.490 5,167 -0.09(-1.44%)
May 28, 2019 6.520 6.585 6.520 6.585 840 -0.00(-0.08%)
May 24, 2019 6.590 6.590 6.590 6.590 900 +0.27(+4.27%)
May 23, 2019 6.330 6.429 6.320 6.320 7,103 -0.04(-0.63%)
May 22, 2019 6.360 6.382 6.360 6.360 1,138 +0.02(+0.32%)
May 21, 2019 6.395 6.395 6.340 6.340 1,810 +0.01(+0.24%)
May 20, 2019 6.325 6.325 6.325 6.325 3,086 -0.12(-1.79%)
May 17, 2019 6.515 6.530 6.440 6.440 1,500 -0.07(-1.08%)
May 16, 2019 6.480 6.510 6.380 6.510 3,264 +0.12(+1.88%)
May 15, 2019 6.440 6.490 6.390 6.390 2,723 -0.05(-0.72%)
May 14, 2019 6.480 6.530 6.420 6.436 2,679 -0.00(-0.05%)
May 13, 2019 6.430 6.490 6.340 6.440 30,002 -0.29(-4.31%)
May 10, 2019 6.640 6.730 6.640 6.730 2,300 -0.37(-5.21%)
May 09, 2019 7.100 7.100 7.100 7.100 381 -0.06(-0.84%)
May 08, 2019 7.215 7.215 7.160 7.160 1,250 -0.30(-4.02%)
May 07, 2019 7.460 7.460 7.460 7.460 521 -0.19(-2.48%)
May 06, 2019 7.800 7.800 7.650 7.650 411 -0.24(-3.04%)
May 03, 2019 7.870 7.890 7.700 7.890 2,100 +0.16(+2.07%)
May 02, 2019 7.730 7.730 7.730 7.730 671 +0.02(+0.26%)
May 01, 2019 7.790 7.805 7.710 7.710 1,959 -0.05(-0.64%)
Apr 30, 2019 7.600 7.760 7.600 7.760 366 +0.02(+0.26%)
Apr 29, 2019 7.740 7.740 7.740 7.740 2,243 +0.12(+1.57%)
Apr 26, 2019 7.880 7.880 7.620 7.620 7,500 -0.16(-1.99%)
Apr 25, 2019 7.775 7.775 7.775 7.775 941 -0.08(-1.08%)
Apr 24, 2019 7.850 8.130 7.850 7.860 6,994 -0.17(-2.18%)
Apr 23, 2019 8.040 8.040 7.960 8.035 1,089 -0.02(-0.19%)
Apr 22, 2019 8.050 8.050 8.050 8.050 517 -0.01(-0.12%)
Apr 18, 2019 8.040 8.060 8.020 8.060 4,300 +0.00(+0.00%)
Apr 17, 2019 8.060 8.060 8.060 134 +0.00(+0.00%)
Apr 16, 2019 8.060 8.060 8.060 8.060 462 +0.24(+3.07%)
Apr 15, 2019 7.820 7.820 7.820 85 +0.00(+0.00%)
Apr 12, 2019 7.890 7.890 7.820 7.820 1,500 +0.02(+0.26%)
Apr 11, 2019 7.800 7.800 7.800 7.800 306 -0.03(-0.38%)
Apr 10, 2019 7.800 7.855 7.800 7.830 9,578 +0.01(+0.13%)
Apr 09, 2019 7.780 7.850 7.780 7.820 1,658 -0.08(-1.08%)
Apr 08, 2019 7.980 7.980 7.905 7.905 1,863 -0.25(-3.12%)
Apr 05, 2019 8.040 8.160 8.040 8.160 800 +0.11(+1.37%)
Apr 04, 2019 8.100 8.100 8.050 8.050 1,345 -0.02(-0.25%)
Apr 03, 2019 7.860 8.070 7.860 8.070 5,571 +0.40(+5.22%)
Apr 02, 2019 7.675 7.675 7.670 7.670 5,914 +0.17(+2.33%)
Apr 01, 2019 7.495 7.495 7.390 7.495 2,006 +0.26(+3.67%)
Mar 29, 2019 7.230 7.230 7.230 7.230 700 -0.09(-1.30%)
Mar 28, 2019 7.325 7.325 7.325 7.325 487 -0.00(-0.07%)
Mar 27, 2019 7.250 7.330 7.250 7.330 1,412 -0.09(-1.28%)
Mar 26, 2019 7.425 7.425 7.425 7.425 940 +0.12(+1.57%)
Mar 25, 2019 7.175 7.310 7.175 7.310 1,136 -0.16(-2.14%)
Mar 22, 2019 7.470 7.470 7.470 7.470 500 +0.07(+0.95%)
Mar 21, 2019 7.200 7.400 7.150 7.400 2,321 +0.27(+3.79%)
Mar 20, 2019 7.280 7.280 7.130 7.130 315 +0.06(+0.85%)
Mar 19, 2019 7.320 7.320 7.070 7.070 1,266 -0.21(-2.88%)
Mar 18, 2019 7.040 7.280 7.040 7.280 4,454 +0.11(+1.53%)
Mar 15, 2019 7.290 7.290 7.100 7.170 18,200 -0.01(-0.14%)
Mar 14, 2019 7.180 7.180 7.180 7.180 246 +0.06(+0.84%)
Mar 13, 2019 7.120 7.130 7.120 7.120 3,889 -0.21(-2.86%)
Mar 12, 2019 7.195 7.330 7.090 7.330 18,489 +0.31(+4.42%)
Mar 11, 2019 7.130 7.130 7.020 7.020 2,460 +0.01(+0.14%)
Mar 08, 2019 6.950 7.070 6.830 7.010 1,200 +0.02(+0.29%)
Mar 07, 2019 6.990 7.120 6.990 6.990 3,671 -0.48(-6.43%)
Mar 06, 2019 7.325 7.470 7.180 7.470 31,706 +0.20(+2.75%)
Mar 05, 2019 7.270 7.360 7.270 7.270 6,251 -0.03(-0.41%)
Mar 04, 2019 7.250 7.300 7.250 7.300 1,924 +0.10(+1.39%)
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.