Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sumitomo Metal Mining Ltd (OP: SMMYY )

7.130 +0.190 (+2.74%)

Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	7.050	7.130	6.892	7.130	49,506	+0.19(+2.74%)
Aug 22, 2024	7.090	7.090	6.830	6.940	85,377	-0.03(-0.43%)
Aug 21, 2024	7.020	7.020	6.832	6.970	46,459	+0.00(+0.00%)
Aug 20, 2024	7.085	7.085	6.950	6.970	168,698	-0.06(-0.85%)
Aug 19, 2024	6.970	7.040	6.800	7.030	72,897	+0.16(+2.33%)
Aug 16, 2024	6.760	6.890	6.760	6.870	43,321	+0.11(+1.63%)
Aug 15, 2024	6.606	6.760	6.538	6.760	104,352	+0.46(+7.30%)
Aug 14, 2024	6.305	6.370	6.260	6.300	114,479	+0.00(+0.00%)
Aug 13, 2024	6.290	6.350	6.080	6.300	266,214	+0.04(+0.64%)
Aug 12, 2024	6.210	6.270	6.130	6.260	281,165	+0.11(+1.79%)
Aug 09, 2024	6.150	6.210	6.080	6.150	146,364	-0.01(-0.16%)
Aug 08, 2024	6.180	6.350	6.090	6.160	307,949	-0.81(-11.62%)
Aug 07, 2024	6.750	6.990	6.430	6.970	300,242	+0.30(+4.50%)
Aug 06, 2024	6.620	6.770	6.580	6.670	330,197	-0.07(-1.04%)
Aug 05, 2024	6.294	6.880	6.030	6.740	142,627	-0.32(-4.53%)
Aug 02, 2024	7.110	7.140	6.952	7.060	57,585	-0.29(-3.91%)
Aug 01, 2024	7.464	7.500	7.270	7.347	50,963	-0.23(-3.07%)
Jul 31, 2024	7.530	7.620	7.440	7.580	81,800	+0.21(+2.85%)
Jul 30, 2024	7.340	7.400	7.280	7.370	77,997	+0.03(+0.41%)
Jul 29, 2024	7.320	7.340	7.290	7.340	102,926	+0.06(+0.82%)
Jul 26, 2024	7.175	7.280	7.160	7.280	54,277	+0.03(+0.41%)
Jul 25, 2024	7.190	7.350	7.190	7.250	82,573	-0.23(-3.07%)
Jul 24, 2024	7.505	7.526	7.370	7.480	65,414	-0.13(-1.71%)
Jul 23, 2024	7.615	7.650	7.590	7.610	30,948	-0.05(-0.65%)
Jul 22, 2024	7.620	7.750	7.620	7.660	30,790	-0.05(-0.71%)
Jul 19, 2024	7.730	7.760	7.715	7.715	8,654	-0.28(-3.44%)
Jul 18, 2024	8.090	8.090	7.930	7.990	74,674	-0.06(-0.75%)
Jul 17, 2024	8.050	8.080	8.030	8.050	33,941	+0.00(+0.00%)
Jul 16, 2024	8.110	8.230	8.030	8.050	10,756	-0.09(-1.11%)
Jul 15, 2024	8.160	8.187	8.090	8.140	14,917	-0.02(-0.25%)
Jul 12, 2024	8.204	8.236	8.120	8.160	18,714	-0.05(-0.61%)
Jul 11, 2024	8.200	8.230	8.120	8.210	26,453	+0.08(+0.98%)
Jul 10, 2024	8.135	8.137	8.100	8.130	26,483	+0.00(+0.00%)
Jul 09, 2024	8.140	8.140	8.060	8.130	19,742	+0.01(+0.12%)
Jul 08, 2024	8.290	8.318	8.110	8.120	71,583	+0.03(+0.37%)
Jul 05, 2024	8.170	8.195	8.050	8.090	82,621	+0.39(+5.06%)
Jul 03, 2024	7.560	7.720	7.560	7.700	251,733	+0.18(+2.34%)
Jul 02, 2024	7.515	7.550	7.360	7.524	65,088	+0.03(+0.45%)
Jul 01, 2024	7.530	7.625	7.480	7.490	73,320	-0.11(-1.45%)
Jun 28, 2024	7.612	7.630	7.560	7.600	47,958	-0.15(-1.94%)
Jun 27, 2024	7.480	7.770	7.480	7.750	39,489	+0.14(+1.84%)
Jun 26, 2024	7.650	7.671	7.575	7.610	34,514	-0.08(-1.04%)
Jun 25, 2024	7.580	7.700	7.580	7.690	58,553	+0.01(+0.13%)
Jun 24, 2024	7.690	7.710	7.670	7.680	74,237	-0.15(-1.93%)
Jun 21, 2024	7.785	7.850	7.710	7.831	45,619	+0.22(+2.90%)
Jun 20, 2024	7.550	7.650	7.550	7.610	90,154	+0.14(+1.93%)
Jun 18, 2024	7.350	7.480	7.260	7.466	73,622	+0.03(+0.35%)
Jun 17, 2024	7.360	7.450	7.350	7.440	113,019	+0.04(+0.54%)
Jun 14, 2024	7.415	7.490	7.350	7.400	41,650	-0.04(-0.54%)
Jun 13, 2024	7.386	7.500	7.380	7.440	42,801	-0.19(-2.49%)
Jun 12, 2024	7.740	7.740	7.590	7.630	55,507	+0.04(+0.53%)
Jun 11, 2024	7.560	7.600	7.530	7.590	89,665	-0.07(-0.91%)
Jun 10, 2024	7.592	7.710	7.430	7.660	41,245	+0.05(+0.66%)
Jun 07, 2024	7.690	7.710	7.590	7.610	136,344	-0.12(-1.55%)
Jun 06, 2024	7.728	7.750	7.700	7.730	70,810	+0.11(+1.44%)
Jun 05, 2024	7.610	7.670	7.570	7.620	39,230	-0.29(-3.67%)
Jun 04, 2024	7.960	7.960	7.870	7.910	119,448	-0.17(-2.10%)

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 Santa Clara

Find A Business

or Browse Listings

Sumitomo Metal Mining Ltd (OP: SMMYY )

Historical Prices