S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Sumitomo Metal Mining Company Ltd (PK) (SMMYY)
Sumitomo Metal Mining Company Ltd (PK) (SMMYY) Historical

SMMYY Sumitomo Metal Mining Company Ltd (PK)

7.61

-0.08 (-1.04%)

Jun 26 2024 - Closed

Delayed by 15 minutes

SMMYY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	7.61	-0.08	-1.04%	7.65	7.671	7.575	34,514
Jun 25 2024	7.69	0.01	0.13%	7.58	7.70	7.58	58,553
Jun 24 2024	7.68	-0.15	-1.93%	7.69	7.71	7.67	74,237
Jun 21 2024	7.831	0.22	2.90%	7.80	7.85	7.71	45,619
Jun 20 2024	7.61	0.14	1.93%	7.55	7.65	7.55	90,154
Jun 18 2024	7.466	0.03	0.35%	7.35	7.48	7.26	73,622
Jun 17 2024	7.44	0.04	0.54%	7.36	7.45	7.35	113,019
Jun 14 2024	7.40	-0.04	-0.54%	7.415	7.49	7.35	41,650
Jun 13 2024	7.44	-0.19	-2.49%	7.386	7.50	7.38	42,801
Jun 12 2024	7.63	0.04	0.53%	7.685	7.74	7.59	55,507
Jun 11 2024	7.59	-0.07	-0.91%	7.56	7.60	7.53	89,665
Jun 10 2024	7.66	0.05	0.66%	7.592	7.71	7.43	41,245
Jun 07 2024	7.61	-0.12	-1.55%	7.69	7.71	7.59	136,344
Jun 06 2024	7.73	0.11	1.44%	7.7275	7.75	7.70	70,810
Jun 05 2024	7.62	-0.29	-3.67%	7.61	7.67	7.57	39,230
Jun 04 2024	7.91	-0.17	-2.10%	7.96	7.96	7.87	119,448
Jun 03 2024	8.08	-0.04	-0.49%	7.99	8.12	7.9312	38,153
May 31 2024	8.12	0.20	2.53%	8.15	8.15	8.015	40,748
May 30 2024	7.92	-0.15	-1.86%	8.04	8.04	7.90	36,882
May 29 2024	8.07	-0.25	-2.99%	8.26	8.26	8.07	24,726
May 28 2024	8.319	0.04	0.48%	8.32	8.351	8.28	170,898
May 24 2024	8.2796	0.02	0.24%	8.34	8.34	8.16	20,459
May 23 2024	8.26	-0.02	-0.24%	8.15	8.424	8.15	92,944
May 22 2024	8.28	-0.43	-4.94%	8.49	8.49	8.28	128,507
May 21 2024	8.71	-0.02	-0.23%	8.70	8.72	8.66	25,147
May 20 2024	8.73	0.43	5.18%	8.69	8.76	8.67	102,373
May 17 2024	8.30	0.21	2.60%	8.32	8.32	8.15	203,574
May 16 2024	8.09	-0.19	-2.25%	8.26	8.26	8.07	29,212
May 15 2024	8.276	0.13	1.55%	8.26	8.30	8.21	89,620
May 14 2024	8.15	0.17	2.13%	8.145	8.18	8.09	196,081
May 13 2024	7.98	0.10	1.27%	7.965	8.0775	7.94	33,905
May 10 2024	7.88	-0.03	-0.38%	7.92	8.044	7.87	29,848
May 09 2024	7.91	-0.44	-5.27%	7.905	7.95	7.85	72,103
May 08 2024	8.35	-0.09	-1.07%	8.30	8.35	8.28	70,555
May 07 2024	8.44	-0.15	-1.75%	8.20	8.49	8.20	76,428
May 06 2024	8.59	0.02	0.23%	8.58	8.62	8.58	48,020
May 03 2024	8.57	0.07	0.82%	8.57	8.59	8.48	29,663
May 02 2024	8.50	0.21	2.50%	8.40	8.50	8.40	15,877
May 01 2024	8.2928	-0.02	-0.21%	8.32	8.3886	8.21	28,606
Apr 30 2024	8.31	-0.19	-2.21%	8.4373	8.452	8.31	62,217
Apr 29 2024	8.4975	0.13	1.52%	8.375	8.52	8.2735	20,361
Apr 26 2024	8.37	0.24	3.00%	8.545	8.584	8.35	24,621
Apr 25 2024	8.126	-0.13	-1.62%	8.08	8.14	8.04	27,315
Apr 24 2024	8.26	-0.34	-3.96%	8.28	8.346	8.18	20,172
Apr 23 2024	8.6009	0.03	0.36%	8.49	8.63	8.4545	29,279
Apr 22 2024	8.57	0.27	3.25%	8.46	8.62	8.38	39,519
Apr 19 2024	8.30	0.15	1.84%	8.33	8.442	8.22	34,791
Apr 18 2024	8.15	-0.05	-0.61%	8.20	8.319	8.086	480,680
Apr 17 2024	8.20	-0.21	-2.50%	8.21	8.28	8.19	206,509
Apr 16 2024	8.41	-0.36	-4.10%	8.55	8.55	8.36	58,126
Apr 15 2024	8.77	0.26	3.06%	8.80	8.82	8.72	96,177
Apr 12 2024	8.51	-0.24	-2.71%	8.58	8.66	8.505	116,081
Apr 11 2024	8.747	0.14	1.68%	8.70	8.79	8.67	41,015
Apr 10 2024	8.6025	-0.08	-0.86%	8.62	8.66	8.57	51,205
Apr 09 2024	8.6775	0.34	4.05%	8.50	8.70	8.50	50,287
Apr 08 2024	8.34	0.02	0.24%	8.35	8.40	8.33	52,886
Apr 05 2024	8.32	0.01	0.12%	8.35	8.39	8.2707	60,211
Apr 04 2024	8.31	0.30	3.75%	8.516	8.516	8.26	70,408
Apr 03 2024	8.01	0.20	2.56%	7.95	8.04	7.95	148,245
Apr 02 2024	7.81	0.24	3.17%	7.82	7.82	7.77	111,572
Apr 01 2024	7.57	0.12	1.61%	7.30	7.64	7.30	33,991

Sumitomo Metal Mining (PK)

Sartorius Finance BV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions