Sysmex Corporation (SSMXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 15.80 | 15.80 | 15.80 | 20.27 | 20.27 | 227 |
| 07 Oct 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 04 Oct 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 03 Oct 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 02 Oct 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 01 Oct 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 30 Sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 27 Sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 27 Sept 2024 | 0.104 Dividend | |||||
| 26 Sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.17 | - |
| 25 Sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.17 | - |
| 24 Sept 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.17 | 200 |
| 23 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | - |
| 20 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | - |
| 19 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | - |
| 18 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | - |
| 17 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | - |
| 16 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | - |
| 13 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | - |
| 12 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | 250,000 |
| 11 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | - |
| 10 Sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | 3,900 |
| 09 Sept 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.76 | 3,100 |
| 06 Sept 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.70 | - |
| 05 Sept 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.70 | - |
| 04 Sept 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.70 | - |
| 03 Sept 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.70 | - |
| 30 Aug 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.70 | - |
| 29 Aug 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.70 | - |
| 28 Aug 2024 | 18.54 | 18.54 | 17.79 | 17.79 | 17.70 | 1,100 |
| 27 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 26 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 23 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 22 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 21 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 20 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | 300 |
| 19 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 16 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 15 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 14 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 13 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 12 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - |
| 09 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | 26,100 |
| 08 Aug 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 07 Aug 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 06 Aug 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 05 Aug 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 02 Aug 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 01 Aug 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 31 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 30 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 29 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 26 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 25 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 24 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 23 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 22 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 19 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 18 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 17 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.43 | - |
| 16 Jul 2024 | 16.00 | 16.00 | 15.51 | 15.51 | 15.43 | 300 |
| 15 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | - |
| 12 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | - |
| 11 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 2,400 |
| 10 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 200 |
| 09 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | - |
| 08 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | - |
| 05 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | - |
| 03 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | - |
| 02 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 1,000 |
| 01 Jul 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.67 | - |
| 28 Jun 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.67 | - |
| 27 Jun 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.67 | 4,500 |
| 26 Jun 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.67 | 500 |
| 25 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 24 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 21 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 20 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 18 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 17 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | 100 |
| 14 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | 5,500 |
| 13 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 12 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 11 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 10 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 07 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 06 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 05 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 04 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 03 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 31 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | 800 |
| 30 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 29 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 28 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 24 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 23 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 22 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
| 21 May 2024 | 17.25 | 17.26 | 17.25 | 17.25 | 17.16 | 1,700 |
| 20 May 2024 | 17.50 | 17.55 | 17.45 | 17.55 | 17.46 | 700 |
| 17 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.08 | 2,100 |
| *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.