Sysmex Corporation (SSMXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

59.21

0.00

(0.00%)

At close: 02:09PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	59.21	59.21	59.21	59.21	59.21	-
03 Feb 2023	59.21	59.21	59.21	59.21	59.21	-
02 Feb 2023	59.21	59.21	59.21	59.21	59.21	-
01 Feb 2023	59.21	59.21	59.21	59.21	59.21	-
31 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
30 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
27 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
26 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
25 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
24 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
23 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
20 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
19 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
18 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
17 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
13 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
12 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
11 Jan 2023	59.21	59.21	59.21	59.21	59.21	800
10 Jan 2023	59.21	59.21	59.21	59.21	59.21	700
09 Jan 2023	59.21	59.21	59.21	59.21	59.21	-
06 Jan 2023	56.91	59.21	56.91	59.21	59.21	300
05 Jan 2023	59.00	59.00	59.00	59.00	59.00	-
04 Jan 2023	59.00	59.00	59.00	59.00	59.00	800
03 Jan 2023	59.12	59.12	59.12	59.12	59.12	-
30 Dec 2022	59.12	59.12	59.12	59.12	59.12	100
29 Dec 2022	59.75	59.75	59.75	59.75	59.75	-
28 Dec 2022	59.75	59.75	59.75	59.75	59.75	-
27 Dec 2022	59.75	59.75	59.75	59.75	59.75	400
23 Dec 2022	60.00	60.00	60.00	60.00	60.00	300
22 Dec 2022	59.80	59.80	59.09	59.09	59.09	300
21 Dec 2022	60.25	60.25	60.25	60.25	60.25	300
20 Dec 2022	63.05	63.05	63.05	63.05	63.05	-
19 Dec 2022	63.05	63.05	63.05	63.05	63.05	-
16 Dec 2022	63.05	63.05	63.05	63.05	63.05	-
15 Dec 2022	63.05	63.05	63.05	63.05	63.05	100
14 Dec 2022	62.85	62.85	62.85	62.85	62.85	1,200
13 Dec 2022	62.85	62.85	62.85	62.85	62.85	-
12 Dec 2022	62.85	62.85	62.85	62.85	62.85	-
09 Dec 2022	62.85	62.85	62.85	62.85	62.85	-
08 Dec 2022	62.85	62.85	62.85	62.85	62.85	500
07 Dec 2022	62.85	62.85	62.85	62.85	62.85	-
06 Dec 2022	62.85	62.85	62.85	62.85	62.85	-
05 Dec 2022	62.85	62.85	62.85	62.85	62.85	-
02 Dec 2022	62.85	62.85	62.85	62.85	62.85	100
01 Dec 2022	61.54	61.54	61.54	61.54	61.54	-
30 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
29 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
28 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
25 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
23 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
22 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
21 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
18 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
17 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
16 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
15 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
14 Nov 2022	61.54	61.54	61.54	61.54	61.54	-
11 Nov 2022	61.54	61.54	61.54	61.54	61.54	200
10 Nov 2022	52.37	52.37	52.37	52.37	52.37	-
09 Nov 2022	52.37	52.37	52.37	52.37	52.37	-
08 Nov 2022	52.37	52.37	52.37	52.37	52.37	-
07 Nov 2022	52.37	52.37	52.37	52.37	52.37	-
04 Nov 2022	52.37	52.37	52.37	52.37	52.37	-
03 Nov 2022	52.37	52.37	52.37	52.37	52.37	-
02 Nov 2022	52.37	52.37	52.37	52.37	52.37	-
01 Nov 2022	52.37	52.37	52.37	52.37	52.37	-
31 Oct 2022	52.37	52.37	52.37	52.37	52.37	-
28 Oct 2022	52.37	52.37	52.37	52.37	52.37	-
27 Oct 2022	52.37	52.37	52.37	52.37	52.37	-
26 Oct 2022	52.37	52.37	52.37	52.37	52.37	-
25 Oct 2022	52.37	52.37	52.37	52.37	52.37	-
24 Oct 2022	52.37	52.37	52.37	52.37	52.37	-
21 Oct 2022	52.37	52.37	52.37	52.37	52.37	-
20 Oct 2022	52.37	52.37	52.37	52.37	52.37	-
19 Oct 2022	52.37	52.37	52.37	52.37	52.37	100
18 Oct 2022	51.45	51.45	51.45	51.45	51.45	-
17 Oct 2022	51.45	51.45	51.45	51.45	51.45	1,400
14 Oct 2022	51.45	51.45	51.45	51.45	51.45	-
13 Oct 2022	51.45	51.45	51.45	51.45	51.45	100
12 Oct 2022	64.94	64.94	64.94	64.94	64.94	3,100
11 Oct 2022	64.94	64.94	64.94	64.94	64.94	-
10 Oct 2022	64.94	64.94	64.94	64.94	64.94	-
07 Oct 2022	64.94	64.94	64.94	64.94	64.94	2,000
06 Oct 2022	64.94	64.94	64.94	64.94	64.94	-
05 Oct 2022	64.94	64.94	64.94	64.94	64.94	-
04 Oct 2022	64.94	64.94	64.94	64.94	64.94	-
03 Oct 2022	64.94	64.94	64.94	64.94	64.94	-
30 Sept 2022	64.94	64.94	64.94	64.94	64.94	-
29 Sept 2022	64.94	64.94	64.94	64.94	64.94	-
29 Sept 2022	0.278 Dividend
28 Sept 2022	64.94	64.94	64.94	64.94	64.66	-
27 Sept 2022	64.94	64.94	64.94	64.94	64.66	-
26 Sept 2022	64.94	64.94	64.94	64.94	64.66	400
23 Sept 2022	64.94	64.94	64.94	64.94	64.66	-
22 Sept 2022	64.94	64.94	64.94	64.94	64.66	-
21 Sept 2022	64.94	64.94	64.94	64.94	64.66	-
20 Sept 2022	64.94	64.94	64.94	64.94	64.66	-
19 Sept 2022	64.94	64.94	64.94	64.94	64.66	-
16 Sept 2022	64.94	64.94	64.94	64.94	64.66	-
15 Sept 2022	64.94	64.94	64.94	64.94	64.66	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,151.43+22.45(+0.19%)

NZD/USD0.6327+0.0021(+0.34%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL77.45+3.34(+4.51%)

GOLD1,884.30+4.80(+0.26%)

Sysmex Corporation (SSMXF)

NZX 50
12,151.43
+22.45(+0.19%)

NZD/USD
0.6327
+0.0021(+0.34%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
77.45
+3.34(+4.51%)

GOLD
1,884.30
+4.80(+0.26%)