Sumitomo Metal Mining Ltd (OP: SMMYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.11	12.11	12.05	12.09	2,852	-0.20(-1.67%)
May 30, 2017	12.31	12.31	12.21	12.29	918	-0.09(-0.73%)
May 26, 2017	12.40	12.40	12.25	12.38	1,490	+0.37(+3.08%)
May 25, 2017	11.99	12.24	11.99	12.01	2,716	-0.29(-2.36%)
May 24, 2017	12.30	12.30	12.30	12.30	1,607	+0.03(+0.24%)
May 23, 2017	12.32	12.32	12.27	12.27	2,507	-0.21(-1.68%)
May 22, 2017	12.54	12.54	12.48	12.48	1,314	+0.07(+0.56%)
May 19, 2017	12.46	12.59	12.41	12.41	3,901	+0.18(+1.47%)
May 18, 2017	12.29	12.29	12.17	12.23	2,439	+0.10(+0.82%)
May 17, 2017	12.08	12.14	11.97	12.13	4,857	-0.07(-0.57%)
May 16, 2017	12.27	12.27	12.09	12.20	12,944	-0.12(-0.97%)
May 15, 2017	12.20	12.32	12.20	12.32	4,801	-0.31(-2.45%)
May 12, 2017	12.50	12.63	12.50	12.63	2,777	-0.28(-2.21%)
May 11, 2017	12.88	12.95	12.88	12.91	4,726	-0.06(-0.48%)
May 10, 2017	13.01	13.01	12.95	12.98	6,888	-0.01(-0.10%)
May 09, 2017	13.09	13.09	12.99	12.99	2,040	-0.26(-1.96%)
May 08, 2017	13.27	13.27	13.13	13.25	3,126	-0.19(-1.41%)
May 05, 2017	13.29	13.45	13.29	13.44	3,175	+0.06(+0.45%)
May 04, 2017	13.34	13.38	13.34	13.38	1,397	+0.06(+0.49%)
May 03, 2017	13.43	13.43	13.31	13.31	1,689	-0.16(-1.15%)
May 02, 2017	13.36	13.47	13.36	13.47	3,671	+0.11(+0.82%)
May 01, 2017	13.36	13.37	13.19	13.36	2,149	-0.16(-1.18%)
Apr 28, 2017	13.42	13.64	13.42	13.52	2,231	-0.05(-0.37%)
Apr 27, 2017	13.55	13.57	13.55	13.57	1,809	+0.05(+0.41%)
Apr 26, 2017	13.45	13.53	13.45	13.52	1,389	+0.05(+0.41%)
Apr 25, 2017	13.46	13.50	13.36	13.46	4,771	+0.14(+1.05%)
Apr 24, 2017	13.32	13.32	13.24	13.32	1,610	+0.06(+0.45%)
Apr 21, 2017	13.30	13.35	13.26	13.26	3,240	+0.02(+0.11%)
Apr 20, 2017	13.31	13.32	13.17	13.24	1,910	-0.10(-0.71%)
Apr 19, 2017	13.34	13.34	13.34	13.34	351	-0.14(-1.04%)
Apr 18, 2017	13.48	13.48	13.48	13.48	427	-0.33(-2.39%)
Apr 17, 2017	13.81	13.81	13.81	13.81	835	+0.05(+0.36%)
Apr 13, 2017	13.54	13.76	13.54	13.76	474	-0.19(-1.36%)
Apr 11, 2017		13.95	13.95	13.95	146	+0.13(+0.94%)
Apr 07, 2017		13.82	13.82	13.82	391	-0.17(-1.22%)
Apr 06, 2017	13.81	13.99	13.81	13.99	564	-0.01(-0.07%)
Apr 05, 2017	13.94	14.14	13.94	14.00	2,037	-0.19(-1.34%)
Mar 31, 2017		14.19	14.19	14.19	385	-0.18(-1.25%)
Mar 29, 2017		14.37	14.37	14.37	72	+0.30(+2.13%)
Mar 28, 2017	14.16	14.16	14.07	14.07	569	-0.19(-1.33%)
Mar 27, 2017	14.07	14.26	14.07	14.26	12,192	+0.06(+0.42%)
Mar 24, 2017	14.33	14.33	14.20	14.20	1,251	-0.13(-0.91%)
Mar 23, 2017	14.35	14.43	14.33	14.33	6,468	+0.17(+1.20%)
Mar 22, 2017	13.93	14.24	13.93	14.16	6,393	+0.04(+0.32%)
Mar 21, 2017	14.03	14.25	13.97	14.12	1,101	+0.12(+0.82%)
Mar 20, 2017	14.00	14.00	14.00	14.00	383	-0.05(-0.39%)
Mar 17, 2017	14.05	14.05	14.05	14.05	332	+0.04(+0.25%)
Mar 16, 2017	13.98	14.02	13.83	14.02	970	+0.22(+1.59%)
Mar 15, 2017	13.52	13.80	13.52	13.80	949	+0.06(+0.44%)
Mar 14, 2017	13.74	13.74	13.74	13.74	525	-0.06(-0.43%)
Mar 13, 2017	13.49	13.80	13.49	13.80	5,562	+0.16(+1.17%)
Mar 10, 2017	13.64	13.64	13.64	13.64	389	-0.19(-1.37%)
Mar 09, 2017	13.83	13.83	13.83	13.83	307	+0.08(+0.58%)
Mar 07, 2017		13.75	13.75	13.75	62	-0.21(-1.50%)
Mar 06, 2017	13.96	13.96	13.96	13.96	357	-0.14(-0.99%)
Mar 02, 2017		14.10	14.10	14.10	347	+0.23(+1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.