About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Metal Mining Ltd (OP: SMMYY )

5.690 -0.110 (-1.90%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 31, 2025 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 (%)
Jan 31, 2025 5.570 5.770 5.570 5.690 107,794 -0.11(-1.90%)
Jan 30, 2025 5.790 5.820 5.560 5.800 120,459 +0.08(+1.40%)
Jan 29, 2025 5.726 5.760 5.700 5.720 81,695 +0.00(+0.00%)
Jan 28, 2025 5.740 5.950 5.690 5.720 177,331 -0.08(-1.38%)
Jan 27, 2025 5.818 5.820 5.760 5.800 252,630 -0.04(-0.68%)
Jan 24, 2025 5.800 5.860 5.800 5.840 110,975 +0.08(+1.30%)
Jan 23, 2025 5.760 5.790 5.740 5.765 163,355 -0.11(-1.81%)
Jan 22, 2025 5.800 5.900 5.800 5.871 174,575 +0.03(+0.53%)
Jan 21, 2025 5.612 5.840 5.590 5.840 58,092 +0.09(+1.65%)
Jan 17, 2025 5.720 5.770 5.710 5.745 74,599 +0.05(+0.97%)
Jan 16, 2025 5.612 5.690 5.595 5.690 175,481 -0.04(-0.70%)
Jan 15, 2025 5.610 5.730 5.610 5.730 93,712 +0.07(+1.24%)
Jan 14, 2025 5.635 5.670 5.580 5.660 719,683 +0.07(+1.25%)
Jan 13, 2025 5.580 5.590 5.560 5.590 322,441 +0.01(+0.18%)
Jan 10, 2025 5.550 5.590 5.516 5.580 141,439 -0.08(-1.41%)
Jan 08, 2025 5.620 5.673 5.620 5.660 333,122 -0.02(-0.35%)
Jan 07, 2025 5.680 5.720 5.670 5.680 681,104 -0.06(-1.05%)
Jan 06, 2025 5.730 5.780 5.720 5.740 475,123 +0.03(+0.53%)
Jan 03, 2025 5.690 5.720 5.650 5.710 288,619 +0.00(+0.00%)
Jan 02, 2025 5.690 5.720 5.650 5.710 139,103 +0.05(+0.88%)
Dec 31, 2024 5.660 0 +0.01(+0.18%)
Dec 30, 2024 5.680 5.700 5.630 5.650 415,641 +0.03(+0.53%)
Dec 27, 2024 5.543 5.670 5.543 5.620 139,381 +0.05(+0.90%)
Dec 26, 2024 5.570 5.570 5.520 5.570 255,355 +0.03(+0.54%)
Dec 24, 2024 5.540 5.540 5.500 5.540 32,502 +0.02(+0.36%)
Dec 23, 2024 5.470 5.770 5.430 5.520 522,294 +0.02(+0.36%)
Dec 20, 2024 5.460 5.550 5.460 5.500 273,960 +0.06(+1.10%)
Dec 19, 2024 5.540 5.540 5.410 5.440 435,135 -0.03(-0.55%)
Dec 18, 2024 5.670 5.700 5.470 5.470 214,400 -0.17(-3.01%)
Dec 17, 2024 5.700 5.700 5.620 5.640 288,284 -0.09(-1.57%)
Dec 16, 2024 5.810 5.810 5.720 5.730 235,945 -0.17(-2.88%)
Dec 13, 2024 5.910 5.940 5.870 5.900 123,098 -0.18(-2.96%)
Dec 12, 2024 6.140 6.140 6.080 6.080 201,757 -0.01(-0.20%)
Dec 11, 2024 6.090 6.120 6.050 6.092 155,939 -0.08(-1.26%)
Dec 10, 2024 6.150 6.180 6.130 6.170 230,960 +0.09(+1.48%)
Dec 09, 2024 6.070 6.130 6.070 6.080 304,558 +0.04(+0.66%)
Dec 06, 2024 5.982 6.050 5.880 6.040 140,388 +0.01(+0.17%)
Dec 05, 2024 5.980 6.070 5.980 6.030 144,943 -0.12(-1.95%)
Dec 04, 2024 6.080 6.180 6.055 6.150 94,734 -0.08(-1.28%)
Dec 03, 2024 6.480 6.480 6.150 6.230 305,237 +0.08(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.