Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,163.61 -242.05 (-0.63%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,889.83 -4,527.21 (-7.03%) CMC Crypto 200
1,288.81 -50.25 (-3.75%)
Sumitomo Metal Mining Co., Ltd. (SMMYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.44 | 8.45 | 8.31 | 8.31 | 8.31 | 62,217 |
| 29 Apr 2024 | 8.38 | 8.52 | 8.27 | 8.50 | 8.50 | 20,400 |
| 26 Apr 2024 | 8.55 | 8.58 | 8.35 | 8.37 | 8.37 | 24,600 |
| 25 Apr 2024 | 8.08 | 8.14 | 8.04 | 8.13 | 8.13 | 27,300 |
| 24 Apr 2024 | 8.28 | 8.35 | 8.18 | 8.26 | 8.26 | 20,200 |
| 23 Apr 2024 | 8.49 | 8.63 | 8.45 | 8.60 | 8.60 | 29,300 |
| 22 Apr 2024 | 8.46 | 8.62 | 8.38 | 8.57 | 8.57 | 39,500 |
| 19 Apr 2024 | 8.33 | 8.44 | 8.22 | 8.30 | 8.30 | 34,800 |
| 18 Apr 2024 | 8.20 | 8.32 | 8.09 | 8.15 | 8.15 | 480,700 |
| 17 Apr 2024 | 8.21 | 8.28 | 8.19 | 8.20 | 8.20 | 206,500 |
| 16 Apr 2024 | 8.55 | 8.55 | 8.36 | 8.41 | 8.41 | 58,100 |
| 15 Apr 2024 | 8.80 | 8.82 | 8.72 | 8.77 | 8.77 | 96,200 |
| 12 Apr 2024 | 8.58 | 8.66 | 8.51 | 8.51 | 8.51 | 116,100 |
| 11 Apr 2024 | 8.70 | 8.79 | 8.67 | 8.75 | 8.75 | 41,000 |
| 10 Apr 2024 | 8.62 | 8.66 | 8.57 | 8.60 | 8.60 | 51,200 |
| 09 Apr 2024 | 8.50 | 8.70 | 8.50 | 8.68 | 8.68 | 50,300 |
| 08 Apr 2024 | 8.35 | 8.40 | 8.33 | 8.34 | 8.34 | 52,900 |
| 05 Apr 2024 | 8.35 | 8.39 | 8.27 | 8.32 | 8.32 | 60,200 |
| 04 Apr 2024 | 8.52 | 8.52 | 8.26 | 8.31 | 8.31 | 70,400 |
| 03 Apr 2024 | 7.95 | 8.04 | 7.95 | 8.01 | 8.01 | 148,200 |
| 02 Apr 2024 | 7.82 | 7.82 | 7.77 | 7.81 | 7.81 | 111,600 |
| 01 Apr 2024 | 7.30 | 7.64 | 7.30 | 7.57 | 7.57 | 34,000 |
| 28 Mar 2024 | 7.36 | 7.46 | 7.36 | 7.45 | 7.45 | 62,500 |
| 27 Mar 2024 | 7.08 | 7.26 | 7.08 | 7.26 | 7.26 | 54,600 |
| 26 Mar 2024 | 7.21 | 7.35 | 7.21 | 7.34 | 7.34 | 92,900 |
| 25 Mar 2024 | 7.56 | 7.56 | 7.23 | 7.32 | 7.32 | 38,000 |
| 22 Mar 2024 | 7.74 | 7.74 | 7.55 | 7.55 | 7.55 | 11,700 |
| 21 Mar 2024 | 7.50 | 7.72 | 7.50 | 7.61 | 7.61 | 18,000 |
| 20 Mar 2024 | 7.36 | 7.47 | 7.34 | 7.47 | 7.47 | 36,100 |
| 19 Mar 2024 | 7.38 | 7.47 | 7.38 | 7.44 | 7.44 | 80,800 |
| 18 Mar 2024 | 7.33 | 7.36 | 7.31 | 7.34 | 7.34 | 29,700 |
| 15 Mar 2024 | 7.28 | 7.36 | 7.25 | 7.35 | 7.35 | 46,300 |
| 14 Mar 2024 | 7.30 | 7.30 | 7.19 | 7.23 | 7.23 | 78,600 |
| 13 Mar 2024 | 6.73 | 6.99 | 6.72 | 6.99 | 6.99 | 132,500 |
| 12 Mar 2024 | 6.72 | 6.86 | 6.68 | 6.74 | 6.74 | 44,500 |
| 11 Mar 2024 | 6.73 | 6.87 | 6.61 | 6.70 | 6.70 | 59,000 |
| 08 Mar 2024 | 6.89 | 6.96 | 6.76 | 6.81 | 6.81 | 26,700 |
| 07 Mar 2024 | 6.65 | 6.89 | 6.65 | 6.76 | 6.76 | 108,300 |
| 06 Mar 2024 | 6.69 | 6.69 | 6.63 | 6.63 | 6.63 | 104,000 |
| 05 Mar 2024 | 6.65 | 6.74 | 6.54 | 6.54 | 6.54 | 84,900 |
| 04 Mar 2024 | 6.66 | 6.78 | 6.53 | 6.53 | 6.53 | 70,900 |
| 01 Mar 2024 | 6.56 | 6.73 | 6.56 | 6.58 | 6.58 | 59,900 |
| 29 Feb 2024 | 6.51 | 6.51 | 6.42 | 6.45 | 6.45 | 145,200 |
| 28 Feb 2024 | 6.68 | 6.68 | 6.52 | 6.56 | 6.56 | 43,100 |
| 27 Feb 2024 | 6.69 | 6.74 | 6.63 | 6.69 | 6.69 | 64,300 |
| 26 Feb 2024 | 6.72 | 6.89 | 6.65 | 6.67 | 6.67 | 72,600 |
| 23 Feb 2024 | 6.89 | 7.00 | 6.80 | 6.80 | 6.80 | 54,100 |
| 22 Feb 2024 | 6.69 | 6.80 | 6.59 | 6.75 | 6.75 | 58,300 |
| 21 Feb 2024 | 6.84 | 6.84 | 6.78 | 6.78 | 6.78 | 62,300 |
| 20 Feb 2024 | 6.78 | 6.89 | 6.78 | 6.87 | 6.87 | 117,400 |
| 16 Feb 2024 | 6.71 | 6.81 | 6.66 | 6.67 | 6.67 | 50,300 |
| 15 Feb 2024 | 6.65 | 6.67 | 6.50 | 6.67 | 6.67 | 62,700 |
| 14 Feb 2024 | 6.67 | 6.69 | 6.50 | 6.60 | 6.60 | 70,900 |
| 13 Feb 2024 | 6.70 | 6.70 | 6.59 | 6.59 | 6.59 | 79,200 |
| 12 Feb 2024 | 6.69 | 6.87 | 6.50 | 6.75 | 6.75 | 68,500 |
| 09 Feb 2024 | 6.66 | 6.70 | 6.63 | 6.63 | 6.63 | 66,000 |
| 08 Feb 2024 | 6.55 | 6.79 | 6.55 | 6.60 | 6.60 | 152,400 |
| 07 Feb 2024 | 6.72 | 6.77 | 6.51 | 6.72 | 6.72 | 49,400 |
| 06 Feb 2024 | 6.68 | 6.73 | 6.65 | 6.69 | 6.69 | 106,400 |
| 05 Feb 2024 | 6.80 | 6.83 | 6.78 | 6.83 | 6.83 | 101,200 |
| 02 Feb 2024 | 6.80 | 6.83 | 6.77 | 6.82 | 6.82 | 93,100 |
| 01 Feb 2024 | 6.75 | 6.85 | 6.75 | 6.78 | 6.78 | 83,400 |
| 31 Jan 2024 | 6.81 | 6.94 | 6.81 | 6.86 | 6.86 | 53,900 |
| 30 Jan 2024 | 6.88 | 6.89 | 6.83 | 6.85 | 6.85 | 14,300 |
| 29 Jan 2024 | 6.87 | 6.98 | 6.82 | 6.82 | 6.82 | 36,500 |
| 26 Jan 2024 | 6.87 | 6.97 | 6.82 | 6.90 | 6.90 | 21,200 |
| 25 Jan 2024 | 6.98 | 6.98 | 6.90 | 6.93 | 6.93 | 28,800 |
| 24 Jan 2024 | 6.92 | 6.96 | 6.86 | 6.86 | 6.86 | 32,100 |
| 23 Jan 2024 | 6.79 | 6.81 | 6.75 | 6.81 | 6.81 | 76,200 |
| 22 Jan 2024 | 6.84 | 6.88 | 6.83 | 6.84 | 6.84 | 62,600 |
| 19 Jan 2024 | 6.84 | 6.90 | 6.80 | 6.86 | 6.86 | 40,900 |
| 18 Jan 2024 | 6.82 | 6.86 | 6.79 | 6.85 | 6.85 | 127,800 |
| 17 Jan 2024 | 6.91 | 6.91 | 6.83 | 6.86 | 6.86 | 63,100 |
| 16 Jan 2024 | 7.09 | 7.14 | 7.01 | 7.01 | 7.01 | 40,200 |
| 12 Jan 2024 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | 9,300 |
| 11 Jan 2024 | 7.31 | 7.31 | 7.14 | 7.23 | 7.23 | 36,600 |
| 10 Jan 2024 | 7.23 | 7.24 | 7.07 | 7.24 | 7.24 | 13,900 |
| 09 Jan 2024 | 7.04 | 7.33 | 7.04 | 7.22 | 7.22 | 29,800 |
| 08 Jan 2024 | 7.06 | 7.61 | 7.06 | 7.44 | 7.44 | 20,300 |
| 05 Jan 2024 | 7.37 | 7.43 | 7.29 | 7.32 | 7.32 | 14,300 |
| 04 Jan 2024 | 7.37 | 7.51 | 7.31 | 7.31 | 7.31 | 24,000 |
| 03 Jan 2024 | 7.40 | 7.56 | 7.27 | 7.28 | 7.28 | 58,800 |
| 02 Jan 2024 | 7.49 | 7.49 | 7.36 | 7.39 | 7.39 | 21,200 |
| 29 Dec 2023 | 7.34 | 7.47 | 7.20 | 7.30 | 7.30 | 12,000 |
| 28 Dec 2023 | 7.56 | 7.72 | 7.50 | 7.54 | 7.54 | 17,600 |
| 27 Dec 2023 | 7.12 | 7.38 | 7.12 | 7.37 | 7.37 | 24,000 |
| 26 Dec 2023 | 7.38 | 7.58 | 7.29 | 7.35 | 7.35 | 32,500 |
| 22 Dec 2023 | 7.44 | 7.57 | 7.32 | 7.45 | 7.45 | 8,700 |
| 21 Dec 2023 | 7.45 | 7.50 | 7.35 | 7.44 | 7.44 | 25,900 |
| 20 Dec 2023 | 7.36 | 7.57 | 7.17 | 7.39 | 7.39 | 20,000 |
| 19 Dec 2023 | 7.25 | 7.39 | 7.25 | 7.34 | 7.34 | 56,900 |
| 18 Dec 2023 | 7.44 | 7.48 | 7.32 | 7.36 | 7.36 | 33,700 |
| 15 Dec 2023 | 7.20 | 7.40 | 7.20 | 7.31 | 7.31 | 69,800 |
| 14 Dec 2023 | 7.07 | 7.15 | 7.03 | 7.10 | 7.10 | 76,800 |
| 13 Dec 2023 | 7.00 | 7.11 | 6.88 | 7.10 | 7.10 | 74,000 |
| 12 Dec 2023 | 6.78 | 7.09 | 6.78 | 7.04 | 7.04 | 64,000 |
| 11 Dec 2023 | 6.90 | 7.00 | 6.79 | 6.99 | 6.99 | 81,900 |
| 08 Dec 2023 | 7.04 | 7.04 | 6.97 | 7.00 | 7.00 | 18,600 |
| 07 Dec 2023 | 7.06 | 7.16 | 7.00 | 7.06 | 7.06 | 49,500 |
| 06 Dec 2023 | 6.88 | 7.13 | 6.88 | 7.07 | 7.07 | 29,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.