Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sumitomo Metal Mining Ltd (OP: SMMYY )

8.300 +0.210 (+2.60%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	8.320	8.320	8.150	8.300	203,574	+0.21(+2.60%)
May 16, 2024	8.260	8.260	8.070	8.090	29,212	-0.19(-2.25%)
May 15, 2024	8.260	8.300	8.210	8.276	89,620	+0.13(+1.55%)
May 14, 2024	8.110	8.180	8.090	8.150	196,081	+0.17(+2.13%)
May 13, 2024	7.965	8.078	7.940	7.980	33,905	+0.10(+1.27%)
May 10, 2024	7.920	8.044	7.870	7.880	29,848	-0.03(-0.38%)
May 09, 2024	7.905	7.950	7.850	7.910	72,103	-0.44(-5.27%)
May 08, 2024	8.300	8.350	8.280	8.350	70,555	-0.09(-1.07%)
May 07, 2024	8.200	8.490	8.200	8.440	76,428	-0.15(-1.75%)
May 06, 2024	8.590	8.620	8.580	8.590	48,020	+0.02(+0.23%)
May 03, 2024	8.540	8.590	8.480	8.570	29,663	+0.07(+0.82%)
May 02, 2024	8.400	8.500	8.400	8.500	15,877	+0.21(+2.50%)
May 01, 2024	8.320	8.389	8.210	8.293	28,606	-0.02(-0.21%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Sumitomo Metal Mining Ltd (OP: SMMYY )

Historical Prices