Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sysmex Corporation (SSMXY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
62.41+1.06 (+1.73%)
At close: 3:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202160.2263.8860.2262.4162.4117,300
Oct 14, 202159.6461.5659.6461.3561.3511,800
Oct 13, 202160.2960.4360.2060.3560.3510,400
Oct 12, 202161.7661.7659.6359.6359.6311,100
Oct 11, 202160.4760.6259.9259.9359.9311,700
Oct 08, 202162.3562.3559.6160.2660.2615,400
Oct 07, 202159.9259.9259.6259.7559.7515,400
Oct 06, 202158.3159.1958.1559.0859.0813,800
Oct 05, 202160.6260.7160.4760.5560.5518,600
Oct 04, 202162.4062.4060.6260.8760.8720,100
Oct 01, 202162.5862.9062.1262.9062.9016,100
Sep 30, 202162.4262.5162.2062.3962.3913,000
Sep 29, 202161.9862.2561.7561.8861.8827,500
Sep 28, 202164.2264.2261.8062.2062.2013,800
Sep 27, 202165.9866.6865.9466.0766.0713,900
Sep 24, 202167.7867.7867.0567.1767.1711,800
Sep 23, 202165.6066.4665.6066.2866.2820,700
Sep 22, 202166.4366.6466.0666.1966.1934,300
Sep 21, 202167.6767.9567.4367.6667.6611,800
Sep 20, 202168.5368.5367.1167.2967.2921,400
Sep 17, 202168.6268.6267.4368.0268.0222,700
Sep 16, 202166.2166.8266.1766.8266.8230,900
Sep 15, 202164.5665.0764.2164.5764.577,700
Sep 14, 202165.8366.0064.7364.7364.7343,900
Sep 13, 202165.4165.6765.3865.5465.5410,900
Sep 10, 202165.3665.3664.8065.0165.018,400
Sep 09, 202163.1063.6062.7063.2763.2710,200
Sep 08, 202163.2763.2762.7162.7162.7158,400
Sep 07, 202164.5064.5063.2363.6263.6245,600
Sep 03, 202163.2763.2762.7663.2363.2310,800
Sep 02, 202159.8259.8257.6058.0558.0518,100
Sep 01, 202157.0857.1756.8856.9356.9333,300
Aug 31, 202156.9456.9456.5856.6656.6631,400
Aug 30, 202155.4955.7655.4955.7455.7411,600
Aug 27, 202156.0256.0254.3554.8054.8011,500
Aug 26, 202155.4355.7355.1955.3355.3311,100
Aug 25, 202156.7156.7656.6156.7656.7619,500
Aug 24, 202155.7955.9555.6855.7755.7722,700
Aug 23, 202153.6153.7553.5653.7553.7512,000
Aug 20, 202153.5453.8853.4153.7153.7116,700
Aug 19, 202153.2353.4853.2353.4553.4523,300
Aug 18, 202153.6553.6553.3853.3853.3831,200
Aug 17, 202153.5853.6953.5053.6553.6516,700
Aug 16, 202153.9754.3153.9754.2654.2614,000
Aug 13, 202153.4854.5653.4854.4654.4616,800
Aug 12, 202153.9053.9953.7353.9953.9916,300
Aug 11, 202155.7356.1155.5055.5055.5030,400
Aug 10, 202156.3456.8256.3456.7056.7013,700
Aug 09, 202160.8461.5360.1861.0861.089,400
Aug 06, 202160.9362.8060.5560.5560.5511,700
Aug 05, 202160.8160.8160.5960.6660.6617,800
Aug 04, 202161.1561.1660.4560.7960.7917,500
Aug 03, 202161.1661.5461.1661.5461.549,900
Aug 02, 202160.5660.5660.0960.2160.218,500
Jul 30, 202159.5859.7158.7559.3759.3719,300
Jul 29, 202160.3760.3759.5860.2560.2513,900
Jul 28, 202160.2260.4059.9860.2160.2114,200
Jul 27, 202159.6660.1259.6659.9059.9028,600
Jul 26, 202162.0662.0658.4060.6160.6117,900
Jul 23, 202160.4660.4659.7759.9159.9114,900
Jul 22, 202160.4060.4059.6960.0860.087,900
Jul 21, 202159.4359.7759.2959.7159.7114,700
Jul 20, 202159.3059.5259.0659.3959.3914,000
Jul 19, 202158.4758.8558.1458.2458.2417,700
Jul 16, 202158.4158.4158.1658.2058.209,400
Jul 15, 202159.4059.5859.2559.5859.5812,000
Jul 14, 202161.3061.3461.0261.2161.219,000
Jul 13, 202159.6160.6459.6159.9459.9420,400
Jul 12, 202160.0560.0559.3459.3659.3611,900
Jul 09, 202159.8059.9859.6759.6959.6927,400
Jul 08, 202158.7859.2458.7859.1359.1317,000
Jul 07, 202159.2859.3059.0159.1159.1111,300
Jul 06, 202158.8358.8357.7857.9357.9314,300
Jul 02, 202158.7559.0658.7558.9458.949,000
Jul 01, 202157.6457.8757.6457.8157.818,100
Jun 30, 202159.7059.7059.2659.3759.3716,700
Jun 29, 202160.1860.4359.9960.1560.1519,500
Jun 28, 202157.0058.4557.0057.6857.6823,700
Jun 25, 202156.9456.9456.6756.8856.8820,900
Jun 24, 202157.2557.2556.4756.7456.7429,400
Jun 23, 202158.5458.5456.8456.9256.9223,500
Jun 22, 202154.7756.1054.7755.9455.9415,800
Jun 21, 202153.3053.7152.9053.6753.6718,300
Jun 18, 202153.9354.2553.8053.9753.9719,100
Jun 17, 202155.2055.2053.5453.6853.6816,300
Jun 16, 202154.0554.0553.2753.5753.5714,100
Jun 15, 202152.5353.3152.5353.1553.1524,900
Jun 14, 202152.4052.4052.1952.3052.3011,600
Jun 11, 202152.1752.2451.9052.2452.2417,100
Jun 10, 202151.1851.7251.1851.6751.6720,700
Jun 09, 202150.9751.3050.7550.9350.9322,200
Jun 08, 202154.5654.5653.9954.0154.0143,800
Jun 07, 202149.5150.6949.2350.5550.5550,900
Jun 04, 202148.2548.3648.0548.3148.3130,000
Jun 03, 202147.5747.8347.5747.7847.7842,700
Jun 02, 202148.2148.5447.9548.2448.2436,600
Jun 01, 202151.5251.5249.7349.8449.8418,500
May 28, 202152.0452.0451.5152.0152.0116,400
May 27, 202152.3952.3951.0651.1451.1426,200
May 26, 202149.4149.4149.1449.2649.2611,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement