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

Sumitomo Metal Mining Ltd (OP: SMMYY )

5.190 -0.125 (-2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 5.240 5.240 5.150 5.190 363,769 -0.12(-2.35%)
Mar 10, 2025 5.340 5.370 5.250 5.315 310,793 -0.05(-1.02%)
Mar 07, 2025 5.400 5.400 5.240 5.370 238,213 +0.10(+1.90%)
Mar 06, 2025 5.350 5.350 5.230 5.270 254,321 -0.09(-1.59%)
Mar 05, 2025 5.280 5.380 5.270 5.355 266,872 +0.12(+2.39%)
Mar 04, 2025 5.190 5.250 5.160 5.230 169,970 -0.12(-2.24%)
Mar 03, 2025 5.420 5.440 5.340 5.350 191,877 -0.10(-1.83%)
Feb 28, 2025 5.400 5.450 5.400 5.450 209,996 -0.08(-1.45%)
Feb 27, 2025 5.500 5.570 5.410 5.530 118,634 -0.00(-0.09%)
Feb 26, 2025 5.525 5.570 5.490 5.535 96,109 +0.04(+0.64%)
Feb 25, 2025 5.560 5.560 5.480 5.500 202,018 +0.05(+0.84%)
Feb 24, 2025 5.430 5.550 5.430 5.454 246,290 -0.03(-0.58%)
Feb 21, 2025 5.800 5.800 5.480 5.486 84,411 -0.14(-2.40%)
Feb 20, 2025 5.430 5.640 5.430 5.621 89,901 +0.09(+1.65%)
Feb 19, 2025 5.475 5.570 5.456 5.530 98,297 -0.11(-1.95%)
Feb 18, 2025 5.663 5.663 5.630 5.640 147,615 +0.02(+0.36%)
Feb 14, 2025 5.660 5.660 5.600 5.620 107,547 -0.10(-1.75%)
Feb 13, 2025 5.722 5.790 5.640 5.720 296,108 +0.30(+5.54%)
Feb 12, 2025 5.500 5.570 5.410 5.420 165,869 -0.56(-9.30%)
Feb 11, 2025 6.064 6.064 5.940 5.976 104,672 +0.02(+0.27%)
Feb 10, 2025 6.100 6.100 5.720 5.960 117,620 +0.04(+0.68%)
Feb 07, 2025 5.900 5.980 5.900 5.920 115,578 +0.08(+1.37%)
Feb 06, 2025 5.790 5.890 5.640 5.840 91,973 +0.04(+0.69%)
Feb 05, 2025 5.721 5.800 5.650 5.800 169,650 +0.08(+1.40%)
Feb 04, 2025 5.632 5.720 5.600 5.720 133,349 +0.07(+1.24%)
Feb 03, 2025 5.633 5.694 5.620 5.650 245,828 -0.04(-0.70%)
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%)
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.