Other OTC - Delayed Quote USD

Sysmex Corporation (SSMXY)

15.89 +0.04 (+0.25%)
At close: April 26 at 3:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.86 15.93 15.49 15.89 15.89 72,800
Apr 25, 2024 15.90 16.13 15.66 15.85 15.85 76,500
Apr 24, 2024 16.15 16.18 15.93 16.11 16.11 48,300
Apr 23, 2024 16.51 16.51 16.02 16.08 16.08 133,500
Apr 22, 2024 15.50 15.90 15.50 15.82 15.82 93,000
Apr 19, 2024 15.12 15.12 15.02 15.02 15.02 41,000
Apr 18, 2024 15.98 16.27 15.70 15.70 15.70 48,600
Apr 17, 2024 15.36 16.34 15.36 15.69 15.69 81,600
Apr 16, 2024 15.96 15.99 15.87 15.87 15.87 126,000
Apr 15, 2024 15.84 15.88 15.68 15.70 15.70 102,800
Apr 12, 2024 16.32 16.32 15.89 16.01 16.01 38,200
Apr 11, 2024 16.88 16.88 16.13 16.34 16.34 53,500
Apr 10, 2024 16.09 16.10 15.99 16.03 16.03 74,200
Apr 9, 2024 15.95 16.30 15.95 16.25 16.25 62,500
Apr 8, 2024 16.36 16.61 16.36 16.58 16.58 46,200
Apr 5, 2024 16.64 16.66 16.46 16.52 16.52 48,500
Apr 4, 2024 16.28 17.32 16.28 16.57 16.57 17,900
Apr 3, 2024 17.46 17.46 16.80 17.03 17.03 35,800
Apr 2, 2024 3:2 Stock Splits
Apr 2, 2024 17.58 17.58 16.95 17.32 17.32 21,600
Apr 1, 2024 18.88 18.88 16.67 17.39 17.39 24,300
Mar 28, 2024 17.96 17.96 16.75 17.26 17.26 47,400
Mar 27, 2024 17.93 18.40 17.93 18.13 18.13 33,750
Mar 26, 2024 17.69 17.75 17.64 17.75 17.75 37,800
Mar 25, 2024 17.31 18.01 17.31 17.87 17.87 49,950
Mar 22, 2024 18.41 18.41 18.35 18.39 18.39 16,500
Mar 21, 2024 18.49 18.62 18.49 18.59 18.59 24,300
Mar 20, 2024 18.94 18.94 18.51 18.83 18.83 14,400
Mar 19, 2024 18.91 18.91 18.51 18.65 18.65 33,150
Mar 18, 2024 18.74 18.77 18.63 18.68 18.68 22,800
Mar 15, 2024 18.32 18.67 17.98 18.02 18.02 62,400
Mar 14, 2024 18.25 18.25 17.70 17.83 17.83 122,100
Mar 13, 2024 17.89 18.01 17.87 17.91 17.91 24,600
Mar 12, 2024 17.93 18.37 17.93 18.15 18.15 15,300
Mar 11, 2024 18.23 18.39 18.13 18.13 18.13 30,300
Mar 8, 2024 18.57 18.95 18.40 18.40 18.40 32,550
Mar 7, 2024 18.01 18.64 18.01 18.21 18.21 15,150
Mar 6, 2024 18.20 18.72 18.20 18.63 18.63 24,450
Mar 5, 2024 18.18 18.77 18.18 18.23 18.23 46,950
Mar 4, 2024 19.05 19.05 17.88 18.33 18.33 25,350
Mar 1, 2024 18.95 18.95 18.25 18.67 18.67 26,250
Feb 29, 2024 18.67 18.72 18.60 18.61 18.61 33,300
Feb 28, 2024 18.47 18.47 18.27 18.28 18.28 24,600
Feb 27, 2024 18.13 18.24 18.13 18.21 18.21 36,600
Feb 26, 2024 17.34 18.05 17.34 18.00 18.00 27,600
Feb 23, 2024 17.69 17.97 17.39 17.87 17.87 40,500
Feb 22, 2024 17.99 17.99 17.81 17.89 17.89 20,100
Feb 21, 2024 17.71 17.71 17.27 17.53 17.53 30,450
Feb 20, 2024 18.17 18.17 17.71 17.72 17.72 21,150
Feb 16, 2024 18.50 18.50 17.89 17.93 17.93 77,550
Feb 15, 2024 18.85 18.85 18.19 18.32 18.32 55,650
Feb 14, 2024 18.23 18.30 17.83 17.87 17.87 46,950
Feb 13, 2024 18.53 18.53 17.40 17.46 17.46 1,100,400
Feb 12, 2024 16.74 17.30 16.74 16.97 16.97 36,900
Feb 9, 2024 17.20 17.20 16.70 17.12 17.12 39,450
Feb 8, 2024 17.32 17.33 17.18 17.29 17.29 63,000
Feb 7, 2024 17.09 17.19 17.09 17.11 17.11 36,300
Feb 6, 2024 16.66 17.89 16.66 17.32 17.32 40,050
Feb 5, 2024 17.43 17.45 17.31 17.41 17.41 35,400
Feb 2, 2024 17.90 18.03 17.90 17.99 17.99 25,200
Feb 1, 2024 17.83 18.07 17.83 18.03 18.03 30,900
Jan 31, 2024 18.01 18.18 17.97 18.18 18.18 17,400
Jan 30, 2024 17.79 17.79 17.70 17.78 17.78 60,600
Jan 29, 2024 17.93 18.09 17.91 18.07 18.07 43,800
Jan 26, 2024 18.02 18.02 17.91 17.91 17.91 35,400
Jan 25, 2024 17.87 17.98 17.79 17.81 17.81 34,650
Jan 24, 2024 18.11 18.22 18.11 18.12 18.12 23,700
Jan 23, 2024 18.90 18.90 18.65 18.74 18.74 98,400
Jan 22, 2024 18.84 18.92 18.83 18.88 18.88 39,750
Jan 19, 2024 18.87 18.87 18.67 18.79 18.79 61,950
Jan 18, 2024 18.51 18.61 18.48 18.61 18.61 105,750
Jan 17, 2024 18.19 18.23 18.13 18.23 18.23 35,100
Jan 16, 2024 19.17 19.41 19.14 19.14 19.14 133,350
Jan 12, 2024 19.85 19.85 19.59 19.59 19.59 33,000
Jan 11, 2024 19.30 19.43 19.09 19.39 19.39 188,400
Jan 10, 2024 19.53 19.59 19.38 19.40 19.40 41,700
Jan 9, 2024 18.51 18.97 18.51 18.85 18.85 523,950
Jan 8, 2024 18.07 18.45 18.03 18.39 18.39 464,700
Jan 5, 2024 17.99 18.13 17.95 18.00 18.00 76,050
Jan 4, 2024 18.25 18.25 17.88 17.91 17.91 96,000
Jan 3, 2024 18.74 18.74 17.86 18.24 18.24 28,200
Jan 2, 2024 18.85 18.85 17.93 18.33 18.33 63,900
Dec 29, 2023 17.83 19.11 17.83 18.51 18.51 60,300
Dec 28, 2023 17.85 19.15 17.85 18.37 18.37 31,200
Dec 27, 2023 17.71 18.41 17.71 18.37 18.37 48,600
Dec 26, 2023 18.91 18.91 18.19 18.26 18.26 31,200
Dec 22, 2023 17.77 18.34 17.77 18.21 18.21 37,650
Dec 21, 2023 17.47 18.15 17.47 18.15 18.15 56,550
Dec 20, 2023 18.02 18.35 17.78 18.07 18.07 49,500
Dec 19, 2023 18.21 18.22 17.89 18.13 18.13 35,700
Dec 18, 2023 17.63 18.06 17.63 18.02 18.02 85,500
Dec 15, 2023 18.12 18.27 18.11 18.11 18.11 63,000
Dec 14, 2023 18.08 18.12 17.98 18.03 18.03 66,900
Dec 13, 2023 17.48 18.40 17.48 18.40 18.40 53,100
Dec 12, 2023 18.06 18.09 17.77 18.07 18.07 57,150
Dec 11, 2023 17.63 18.25 17.63 18.18 18.18 96,450
Dec 8, 2023 18.31 18.48 18.31 18.39 18.39 112,800
Dec 7, 2023 17.79 18.62 17.79 18.44 18.44 40,800
Dec 6, 2023 18.37 18.37 18.21 18.21 18.21 44,850
Dec 5, 2023 18.50 18.50 17.97 17.99 17.99 66,000
Dec 4, 2023 18.20 18.40 18.20 18.35 18.35 56,250
Dec 1, 2023 17.54 18.36 17.54 18.32 18.32 48,150
Nov 30, 2023 18.38 18.45 18.37 18.43 18.43 46,800
Nov 29, 2023 18.62 18.67 18.39 18.48 18.48 32,400
Nov 28, 2023 18.60 18.60 18.18 18.29 18.29 66,900
Nov 27, 2023 18.20 18.25 18.19 18.21 18.21 61,500
Nov 24, 2023 18.75 18.75 17.63 18.23 18.23 20,100
Nov 22, 2023 17.83 17.86 17.76 17.86 17.86 36,450
Nov 21, 2023 17.12 17.51 17.12 17.39 17.39 68,850
Nov 20, 2023 18.07 18.07 16.83 17.45 17.45 59,100
Nov 17, 2023 16.98 18.03 16.98 17.63 17.63 32,700
Nov 16, 2023 17.40 17.41 17.27 17.37 17.37 51,000
Nov 15, 2023 17.43 17.49 17.33 17.35 17.35 45,150
Nov 14, 2023 16.95 17.18 16.94 17.18 17.18 69,150
Nov 13, 2023 16.05 16.85 16.05 16.75 16.75 109,050
Nov 10, 2023 16.20 16.45 16.20 16.45 16.45 55,950
Nov 9, 2023 17.67 17.67 16.92 16.96 16.96 89,400
Nov 8, 2023 16.36 16.36 16.13 16.13 16.13 96,000
Nov 7, 2023 16.59 16.59 16.19 16.53 16.53 49,200
Nov 6, 2023 16.23 17.30 16.23 16.77 16.77 97,950
Nov 3, 2023 17.03 17.04 16.78 17.00 17.00 66,750
Nov 2, 2023 16.95 16.95 16.25 16.56 16.56 86,850
Nov 1, 2023 16.04 16.60 16.03 16.26 16.26 78,300
Oct 31, 2023 16.03 16.13 15.89 16.05 16.05 177,300
Oct 30, 2023 15.50 15.55 15.41 15.50 15.50 154,950
Oct 27, 2023 14.93 15.23 14.93 15.10 15.10 103,500
Oct 26, 2023 14.91 14.97 14.79 14.79 14.79 88,500
Oct 25, 2023 15.30 15.33 15.17 15.17 15.17 104,700
Oct 24, 2023 15.53 15.63 15.52 15.62 15.62 160,950
Oct 23, 2023 15.43 15.62 15.42 15.56 15.56 53,250
Oct 20, 2023 15.71 15.71 15.59 15.59 15.59 63,450
Oct 19, 2023 16.13 16.13 15.61 15.64 15.64 137,700
Oct 18, 2023 15.79 15.79 15.59 15.59 15.59 84,750
Oct 17, 2023 15.87 16.05 15.85 15.98 15.98 158,550
Oct 16, 2023 15.71 15.85 15.71 15.80 15.80 193,950
Oct 13, 2023 16.17 16.17 15.78 16.05 16.05 66,750
Oct 12, 2023 15.88 16.56 15.88 16.31 16.31 75,000
Oct 11, 2023 16.97 16.97 15.95 16.39 16.39 101,100
Oct 10, 2023 16.75 16.75 16.15 16.43 16.43 219,900
Oct 9, 2023 16.71 16.71 16.33 16.47 16.47 77,550
Oct 6, 2023 15.69 16.57 15.69 16.43 16.43 99,000
Oct 5, 2023 16.81 16.81 16.39 16.51 16.51 111,600
Oct 4, 2023 16.13 16.20 16.08 16.11 16.11 112,650
Oct 3, 2023 15.59 15.76 15.59 15.67 15.67 138,450
Oct 2, 2023 16.23 16.23 15.58 15.72 15.72 76,950
Sep 29, 2023 16.49 16.49 15.80 15.85 15.85 35,100
Sep 28, 2023 15.68 16.13 15.68 15.93 15.93 116,100
Sep 27, 2023 16.41 16.41 16.17 16.28 16.28 88,650
Sep 26, 2023 16.57 16.57 16.25 16.39 16.39 107,400
Sep 25, 2023 17.19 17.19 16.39 16.66 16.66 95,400
Sep 22, 2023 17.11 17.11 16.46 16.67 16.67 96,450
Sep 21, 2023 16.75 16.98 16.62 16.62 16.62 52,200
Sep 20, 2023 17.30 17.30 16.47 16.75 16.75 59,700
Sep 19, 2023 17.31 17.38 17.15 17.24 17.24 90,900
Sep 18, 2023 17.67 17.67 16.84 17.17 17.17 81,750
Sep 15, 2023 17.24 17.24 17.04 17.10 17.10 165,750
Sep 14, 2023 17.23 17.33 17.21 17.30 17.30 52,950
Sep 13, 2023 17.30 17.30 17.18 17.19 17.19 36,000
Sep 12, 2023 17.28 17.32 17.25 17.26 17.26 100,800
Sep 11, 2023 17.32 17.40 17.30 17.37 17.37 140,850
Sep 8, 2023 17.29 17.34 17.26 17.26 17.26 173,850
Sep 7, 2023 17.82 17.92 16.91 17.40 17.40 61,350
Sep 6, 2023 17.62 17.62 17.45 17.48 17.48 88,950
Sep 5, 2023 17.37 17.77 17.37 17.76 17.76 49,950
Sep 1, 2023 18.03 18.04 17.91 17.93 17.93 29,250
Aug 31, 2023 18.25 18.25 17.70 17.71 17.71 41,850
Aug 30, 2023 17.95 17.95 17.47 17.60 17.60 32,250
Aug 29, 2023 17.39 17.65 17.39 17.65 17.65 72,600
Aug 28, 2023 17.34 17.38 17.32 17.33 17.33 80,550
Aug 25, 2023 17.30 17.37 17.18 17.29 17.29 42,750
Aug 24, 2023 17.10 17.24 17.07 17.07 17.07 90,600
Aug 23, 2023 17.20 17.36 17.15 17.24 17.24 68,250
Aug 22, 2023 16.75 16.98 16.75 16.89 16.89 150,600
Aug 21, 2023 16.50 17.09 16.50 17.04 17.04 238,050
Aug 18, 2023 16.97 17.38 16.97 17.11 17.11 107,550
Aug 17, 2023 16.84 17.72 16.84 17.17 17.17 83,400
Aug 16, 2023 18.31 18.31 17.31 17.58 17.58 95,700
Aug 15, 2023 18.64 18.64 17.55 17.96 17.96 95,700
Aug 14, 2023 17.44 18.23 17.44 18.13 18.13 84,300
Aug 11, 2023 18.03 18.49 18.01 18.06 18.06 62,550
Aug 10, 2023 18.25 18.38 18.10 18.24 18.24 39,750
Aug 9, 2023 18.27 18.27 18.14 18.21 18.21 47,400
Aug 8, 2023 21.07 21.11 20.60 20.60 20.60 76,200
Aug 7, 2023 21.79 21.87 21.75 21.85 21.85 18,450
Aug 4, 2023 21.37 21.59 21.37 21.43 21.43 20,100
Aug 3, 2023 20.74 21.39 20.74 21.33 21.33 28,050
Aug 2, 2023 21.62 21.62 21.45 21.49 21.49 27,000
Aug 1, 2023 21.84 22.17 21.84 22.03 22.03 15,750
Jul 31, 2023 23.27 23.27 22.59 22.59 22.59 18,750
Jul 28, 2023 23.37 23.37 22.65 22.75 22.75 19,200
Jul 27, 2023 23.63 23.63 22.83 22.94 22.94 22,350
Jul 26, 2023 21.99 22.72 21.99 22.67 22.67 16,950
Jul 25, 2023 22.54 22.54 22.49 22.54 22.54 17,700
Jul 24, 2023 23.57 23.57 22.51 22.55 22.55 23,100
Jul 21, 2023 22.47 22.50 22.40 22.40 22.40 19,500
Jul 20, 2023 22.28 22.29 22.18 22.21 22.21 14,700
Jul 19, 2023 22.85 22.89 22.79 22.81 22.81 15,900
Jul 18, 2023 22.91 22.91 22.45 22.54 22.54 21,300
Jul 17, 2023 22.01 22.22 22.01 22.22 22.22 16,500
Jul 14, 2023 22.08 22.24 22.08 22.13 22.13 19,200
Jul 13, 2023 23.29 23.29 22.40 22.93 22.93 12,600
Jul 12, 2023 22.02 22.19 21.99 22.09 22.09 32,400
Jul 11, 2023 22.19 22.19 22.05 22.19 22.19 24,300
Jul 10, 2023 22.45 22.59 22.45 22.56 22.56 34,500
Jul 7, 2023 22.27 22.65 22.27 22.57 22.57 37,350
Jul 6, 2023 22.15 22.23 22.08 22.13 22.13 21,000
Jul 5, 2023 22.24 22.32 22.22 22.32 22.32 35,700
Jul 3, 2023 22.87 22.87 22.60 22.65 22.65 12,900
Jun 30, 2023 22.63 22.77 22.63 22.74 22.74 34,800
Jun 29, 2023 22.52 22.57 22.44 22.47 22.47 12,750
Jun 28, 2023 22.67 22.78 22.67 22.73 22.73 74,850
Jun 27, 2023 22.65 22.81 22.65 22.73 22.73 43,950
Jun 26, 2023 23.12 23.21 23.11 23.16 23.16 12,000
Jun 23, 2023 23.48 23.48 23.35 23.46 23.46 21,300
Jun 22, 2023 23.75 23.75 23.61 23.66 23.66 17,100
Jun 21, 2023 23.71 23.99 23.69 23.87 23.87 52,350
Jun 20, 2023 23.23 23.23 23.09 23.15 23.15 35,100
Jun 16, 2023 23.21 23.28 23.01 23.01 23.01 17,250
Jun 15, 2023 23.33 23.56 23.31 23.52 23.52 43,200
Jun 14, 2023 23.43 23.90 23.43 23.69 23.69 43,500
Jun 13, 2023 23.62 24.12 23.62 23.77 23.77 54,450
Jun 12, 2023 24.31 24.32 24.17 24.28 24.28 17,850
Jun 9, 2023 23.65 23.65 23.45 23.49 23.49 18,150
Jun 8, 2023 22.84 23.06 22.77 23.06 23.06 25,050
Jun 7, 2023 22.80 22.83 22.59 22.65 22.65 8,850
Jun 6, 2023 23.21 23.39 23.21 23.39 23.39 13,050
Jun 5, 2023 23.40 23.71 23.40 23.66 23.66 12,900
Jun 2, 2023 23.44 23.51 23.38 23.43 23.43 19,950
Jun 1, 2023 22.43 22.58 22.39 22.51 22.51 23,250
May 31, 2023 21.73 21.79 21.57 21.76 21.76 21,600
May 30, 2023 21.73 21.86 21.61 21.64 21.64 28,350
May 26, 2023 22.14 22.26 22.11 22.19 22.19 28,800
May 25, 2023 22.05 22.20 22.00 22.11 22.11 20,700
May 24, 2023 22.21 22.28 22.20 22.25 22.25 23,850
May 23, 2023 23.55 23.55 23.09 23.12 23.12 13,050
May 22, 2023 23.27 23.33 23.27 23.27 23.27 16,200
May 19, 2023 23.51 23.57 23.45 23.54 23.54 12,900
May 18, 2023 23.39 23.39 23.29 23.35 23.35 12,150
May 17, 2023 24.38 24.38 23.67 23.71 23.71 17,850
May 16, 2023 23.42 23.42 23.20 23.21 23.21 32,400
May 15, 2023 22.83 22.97 22.82 22.90 22.90 48,450
May 12, 2023 22.37 22.37 21.65 21.89 21.89 18,000
May 11, 2023 22.63 22.63 22.47 22.47 22.47 7,650
May 10, 2023 22.27 22.40 22.23 22.31 22.31 17,700
May 9, 2023 22.52 22.59 22.49 22.55 22.55 15,750
May 8, 2023 22.31 22.45 22.31 22.38 22.38 12,900
May 5, 2023 21.65 22.31 21.65 22.27 22.27 19,800
May 4, 2023 21.63 22.26 21.63 22.02 22.02 16,200
May 3, 2023 22.01 22.03 21.87 21.92 21.92 16,350
May 2, 2023 21.76 21.82 21.70 21.80 21.80 15,300
May 1, 2023 21.87 21.92 21.81 21.85 21.85 17,400
Apr 28, 2023 21.39 21.39 21.24 21.35 21.35 25,950
Apr 27, 2023 21.96 22.16 21.96 22.12 22.12 15,000

Related Tickers

0QMV.IL Straumann Holding AG
135.31
+1.32%
 
EKTAY Elekta AB (publ)
6.86
+2.31%
 
SAUHY Straumann Holding AG
15.17
+2.22%
 
BLFS BioLife Solutions, Inc.
17.53
+3.97%
 
STMN.SW Straumann Holding AG
138.10
+3.41%
 
STVN Stevanato Group S.p.A.
27.54
+0.07%
 
XRAY DENTSPLY SIRONA Inc.
30.57
+0.72%
 
EKSO Ekso Bionics Holdings, Inc.
1.2500
-2.34%
 
HOLX Hologic, Inc.
75.98
+0.36%
 
NVST Envista Holdings Corporation
20.39
+1.85%