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

Sumitomo Metal Mining Ltd (OP:SMMYY)

6.480 +0.150 (+2.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 22, 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 (%)
Aug 21, 2025 6.310 6.340 6.293 6.330 305,952 +0.04(+0.69%)
Aug 20, 2025 6.270 6.320 6.270 6.287 22,481 -0.02(-0.37%)
Aug 19, 2025 6.330 6.355 6.310 6.310 16,851 -0.08(-1.25%)
Aug 18, 2025 6.258 6.400 6.258 6.390 55,030 +0.15(+2.40%)
Aug 15, 2025 6.165 6.250 6.130 6.240 31,276 +0.17(+2.83%)
Aug 14, 2025 6.010 6.070 6.010 6.069 61,081 -0.04(-0.60%)
Aug 13, 2025 6.100 6.120 6.090 6.105 203,313 -0.16(-2.63%)
Aug 12, 2025 6.230 6.270 6.150 6.270 450,215 +0.12(+1.95%)
Aug 11, 2025 6.257 6.257 6.120 6.150 42,081 -0.04(-0.65%)
Aug 08, 2025 6.075 6.200 5.950 6.190 38,417 +0.06(+0.94%)
Aug 07, 2025 6.390 6.390 5.980 6.133 45,485 +0.19(+3.15%)
Aug 06, 2025 5.925 6.000 5.880 5.945 17,784 +0.08(+1.28%)
Aug 05, 2025 5.830 5.920 5.830 5.870 63,100 +0.02(+0.38%)
Aug 04, 2025 5.600 5.890 5.600 5.848 72,217 +0.24(+4.24%)
Aug 01, 2025 5.540 5.612 5.540 5.610 117,842 +0.12(+2.19%)
Jul 31, 2025 5.570 5.610 5.460 5.490 124,537 -0.22(-3.94%)
Jul 30, 2025 5.710 5.780 5.651 5.715 272,174 -0.04(-0.61%)
Jul 29, 2025 5.730 5.820 5.730 5.750 55,614 -0.04(-0.69%)
Jul 28, 2025 5.935 5.935 5.760 5.790 50,884 -0.09(-1.53%)
Jul 25, 2025 5.870 5.900 5.860 5.880 31,467 -0.20(-3.29%)
Jul 24, 2025 6.100 6.110 6.080 6.080 40,092 -0.03(-0.49%)
Jul 23, 2025 6.060 6.110 6.048 6.110 26,469 +0.08(+1.33%)
Jul 22, 2025 6.000 6.030 5.955 6.030 70,951 +0.20(+3.43%)
Jul 21, 2025 5.770 5.852 5.760 5.830 81,164 +0.11(+1.92%)
Jul 18, 2025 5.737 5.760 5.660 5.720 42,954 -0.03(-0.52%)
Jul 17, 2025 5.800 5.930 5.700 5.750 72,957 -0.04(-0.69%)
Jul 16, 2025 6.000 6.000 5.730 5.790 55,542 +0.06(+1.05%)
Jul 15, 2025 5.890 5.910 5.700 5.730 64,280 -0.15(-2.55%)
Jul 14, 2025 5.950 5.950 5.840 5.880 54,934 -0.14(-2.33%)
Jul 11, 2025 6.100 6.100 5.970 6.020 114,939 -0.01(-0.17%)
Jul 10, 2025 5.980 6.120 5.980 6.030 156,228 -0.10(-1.63%)
Jul 09, 2025 6.250 6.250 6.060 6.130 177,906 -0.06(-0.99%)
Jul 08, 2025 6.180 6.220 6.140 6.191 116,398 +0.18(+3.01%)
Jul 07, 2025 6.330 6.330 5.995 6.010 48,953 -0.33(-5.28%)
Jul 03, 2025 6.290 6.370 6.290 6.345 33,832 +0.09(+1.52%)
Jul 02, 2025 6.160 6.290 6.160 6.250 98,103 +0.14(+2.29%)
Jul 01, 2025 6.105 6.115 6.060 6.110 44,537 -0.01(-0.13%)
Jun 30, 2025 6.060 6.120 6.060 6.118 39,676 -0.04(-0.68%)
Jun 27, 2025 6.101 6.250 6.100 6.160 105,664 +0.30(+5.12%)
Jun 26, 2025 5.630 5.880 5.630 5.860 131,898 +0.25(+4.46%)
Jun 25, 2025 5.640 5.700 5.610 5.610 102,390 -0.07(-1.23%)
Jun 24, 2025 5.690 5.750 5.620 5.680 88,736 -0.01(-0.18%)
Jun 23, 2025 5.735 5.840 5.630 5.690 114,036 -0.00(-0.05%)
Jun 20, 2025 5.730 5.750 5.690 5.693 71,036 -0.16(-2.68%)
Jun 18, 2025 5.830 5.950 5.720 5.850 42,199 +0.00(+0.00%)
Jun 17, 2025 5.875 5.875 5.830 5.850 26,648 +0.04(+0.69%)
Jun 16, 2025 5.860 5.870 5.780 5.810 87,559 +0.01(+0.17%)
Jun 13, 2025 5.731 5.820 5.679 5.800 35,176 +0.05(+0.87%)
Jun 12, 2025 5.810 5.810 5.690 5.750 37,013 -0.05(-0.86%)
Jun 11, 2025 5.803 5.810 5.620 5.800 53,669 +0.05(+0.87%)
Jun 10, 2025 5.760 5.780 5.720 5.750 27,359 -0.03(-0.45%)
Jun 09, 2025 5.760 5.810 5.760 5.776 39,984 +0.01(+0.10%)
Jun 06, 2025 5.805 5.833 5.770 5.770 17,019 -0.04(-0.69%)
Jun 05, 2025 5.850 5.850 5.780 5.810 69,979 +0.01(+0.17%)
Jun 04, 2025 5.600 5.850 5.600 5.800 97,702 +0.09(+1.58%)
Jun 03, 2025 5.660 5.760 5.580 5.710 45,127 +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 Of Service.