Sumitomo Metal Mining Ltd (OP: SMMYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.48	10.58	10.34	10.44	83,606	-0.19(-1.79%)
May 27, 2022	10.70	10.70	10.53	10.63	33,972	+0.04(+0.38%)
May 26, 2022	10.62	10.67	10.42	10.59	63,218	-0.05(-0.47%)
May 25, 2022	10.69	10.69	10.48	10.64	61,409	-0.06(-0.56%)
May 24, 2022	10.50	10.73	10.50	10.70	56,596	+0.17(+1.61%)
May 23, 2022	10.44	10.55	10.36	10.53	80,172	+0.19(+1.89%)
May 20, 2022	10.36	10.41	10.26	10.34	53,444	+0.20(+1.92%)
May 19, 2022	9.900	10.18	9.900	10.14	49,901	+0.36(+3.68%)
May 18, 2022	9.780	9.970	9.720	9.780	81,270	+0.00(+0.00%)
May 17, 2022	9.640	9.830	9.640	9.780	95,735	+0.10(+1.03%)
May 16, 2022	9.585	9.690	9.490	9.680	69,998	+0.00(+0.00%)
May 13, 2022	9.730	9.750	9.410	9.680	53,728	+0.09(+0.94%)
May 12, 2022	9.560	9.910	9.540	9.590	74,821	+0.14(+1.48%)
May 11, 2022	9.600	9.700	9.420	9.450	142,393	-0.20(-2.07%)
May 10, 2022	9.550	9.740	9.488	9.650	134,590	-0.69(-6.67%)
May 09, 2022	10.41	10.60	10.26	10.34	230,162	-0.50(-4.61%)
May 06, 2022	10.95	11.05	10.84	10.84	196,337	-0.08(-0.73%)
May 05, 2022	11.06	11.16	10.84	10.92	142,365	-0.37(-3.28%)
May 04, 2022	10.91	11.29	10.87	11.29	124,452	+0.32(+2.88%)
May 03, 2022	10.63	11.27	10.63	10.97	121,188	+0.22(+2.08%)
May 02, 2022	10.56	11.21	10.56	10.75	96,791	-0.19(-1.74%)
Apr 29, 2022	11.00	11.06	10.80	10.94	79,135	+0.08(+0.74%)
Apr 28, 2022	10.91	10.97	10.36	10.86	144,655	+0.02(+0.18%)
Apr 27, 2022	10.86	10.92	10.77	10.84	131,022	+0.17(+1.59%)
Apr 26, 2022	10.65	10.69	10.57	10.67	101,458	-0.67(-5.91%)
Apr 25, 2022	11.30	11.39	11.11	11.34	102,869	-0.19(-1.65%)
Apr 22, 2022	11.75	11.86	11.50	11.53	109,584	-0.65(-5.34%)
Apr 21, 2022	12.22	12.62	12.18	12.18	125,812	-0.50(-3.94%)
Apr 20, 2022	12.78	12.97	12.66	12.68	22,795	-0.08(-0.63%)
Apr 19, 2022	12.60	12.96	12.60	12.76	43,294	+0.22(+1.75%)
Apr 18, 2022	12.11	12.87	12.11	12.54	19,999	-0.07(-0.56%)
Apr 14, 2022	12.70	12.89	12.61	12.61	32,397	+0.28(+2.27%)
Apr 13, 2022	12.20	12.33	12.08	12.33	46,339	+0.16(+1.31%)
Apr 12, 2022	12.06	12.29	12.06	12.17	60,928	+0.12(+1.00%)
Apr 11, 2022	11.92	12.25	11.92	12.05	18,715	-0.43(-3.45%)
Apr 08, 2022	12.14	12.88	12.14	12.48	23,346	+0.22(+1.79%)
Apr 07, 2022	12.20	12.35	12.00	12.26	83,925	-0.32(-2.54%)
Apr 06, 2022	12.68	12.68	12.34	12.58	34,708	-0.02(-0.16%)
Apr 05, 2022	12.87	12.87	12.48	12.60	47,426	-0.36(-2.74%)
Apr 04, 2022	13.25	13.25	12.65	12.96	48,237	+0.29(+2.33%)
Apr 01, 2022	12.97	12.97	12.29	12.66	22,803	-0.03(-0.24%)
Mar 31, 2022	12.37	12.73	12.23	12.69	25,828	+0.15(+1.20%)
Mar 30, 2022	12.56	12.82	12.32	12.54	96,391	-0.30(-2.34%)
Mar 29, 2022	12.85	12.94	12.72	12.84	38,542	+0.09(+0.71%)
Mar 28, 2022	12.71	12.82	12.67	12.75	34,954	-0.70(-5.20%)
Mar 25, 2022	13.43	13.50	13.34	13.45	16,732	+0.28(+2.10%)
Mar 24, 2022	13.00	13.23	13.00	13.17	11,916	+0.42(+3.33%)
Mar 23, 2022	12.76	12.89	12.58	12.75	34,837	+0.18(+1.43%)
Mar 22, 2022	12.27	12.60	12.27	12.57	51,900	-0.27(-2.10%)
Mar 21, 2022	12.76	12.84	12.58	12.84	61,408	+0.02(+0.16%)
Mar 18, 2022	12.41	12.82	12.41	12.82	48,754	+0.49(+3.97%)
Mar 17, 2022	11.98	12.33	11.94	12.33	118,038	+0.35(+2.92%)
Mar 16, 2022	11.79	12.02	11.63	11.98	58,964	+0.43(+3.72%)
Mar 15, 2022	11.70	11.70	11.34	11.55	156,266	-0.94(-7.53%)
Mar 14, 2022	12.99	12.99	12.46	12.49	74,112	-0.48(-3.74%)
Mar 11, 2022	12.85	13.42	12.85	12.97	58,228	-0.11(-0.80%)
Mar 10, 2022	12.64	13.41	12.64	13.08	117,498	-0.14(-1.06%)
Mar 09, 2022	12.90	13.54	12.90	13.22	164,251	+0.29(+2.24%)
Mar 08, 2022	13.11	13.22	12.83	12.93	306,191	-0.56(-4.15%)
Mar 07, 2022	13.64	13.78	13.49	13.49	100,110	+0.35(+2.65%)
Mar 04, 2022	13.03	13.25	13.02	13.14	118,007	-0.26(-1.93%)
Mar 03, 2022	13.47	13.47	13.35	13.40	206,348	+0.27(+2.02%)
Mar 02, 2022	13.13	13.17	12.96	13.13	242,996	+0.66(+5.33%)

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.