Sysmex Corporation (SSMXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:33AM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 20 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 18 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 17 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| 14 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 5,500 |
| 13 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 12 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 11 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 10 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 07 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 06 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 05 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 04 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 03 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 31 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 800 |
| 30 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 29 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 28 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 24 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 23 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 22 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 21 May 2024 | 17.25 | 17.26 | 17.25 | 17.25 | 17.25 | 1,700 |
| 20 May 2024 | 17.50 | 17.55 | 17.45 | 17.55 | 17.55 | 700 |
| 17 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2,100 |
| 16 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 15 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 10,200 |
| 14 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 13 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 10 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 09 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 08 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 07 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 06 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 03 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 300 |
| 02 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 01 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 30 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 29 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 26 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 25 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 24 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 23 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 22 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 600 |
| 19 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 18 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 17 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 16 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 15 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 100 |
| 12 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 11 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1,100 |
| 10 Apr 2024 | 16.46 | 16.50 | 16.46 | 16.50 | 16.50 | 24,800 |
| 09 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 300 |
| 08 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 05 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 04 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 03 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 02 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 01 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 28 Mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 28 Mar 2024 | 0.093 Dividend | |||||
| 28 Mar 2024 | 3:1 Stock split | |||||
| 27 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.43 | - |
| 26 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.43 | - |
| 25 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.43 | - |
| 22 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.43 | - |
| 21 Mar 2024 | 18.54 | 18.54 | 18.52 | 18.52 | 18.43 | 900 |
| 20 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 19 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | 2,100 |
| 18 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 15 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 14 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 13 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 12 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 11 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 08 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 07 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 06 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 05 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 04 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 01 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 29 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 28 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 27 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 26 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 23 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 22 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 21 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 20 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 16 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 15 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 14 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 13 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 12 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 09 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 08 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 07 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 06 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 05 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 02 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| 01 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| *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.