Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sumitomo Metal Mining Ltd (OP: SMMYY )

7.470 -0.293 (-3.77%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 7.440 7.500 7.320 7.470 97,304 -0.29(-3.77%)
Oct 07, 2024 7.710 7.830 7.650 7.763 77,571 -0.11(-1.36%)
Oct 04, 2024 7.830 7.870 7.810 7.870 62,874 +0.13(+1.68%)
Oct 03, 2024 7.870 8.070 7.700 7.740 50,989 -0.24(-3.01%)
Oct 02, 2024 7.830 7.980 7.830 7.980 42,072 +0.30(+3.91%)
Oct 01, 2024 7.630 7.680 7.550 7.680 101,451 +0.13(+1.72%)
Sep 30, 2024 7.540 7.570 7.500 7.550 93,979 +0.25(+3.42%)
Sep 27, 2024 7.285 7.537 7.000 7.300 50,578 -0.10(-1.35%)
Sep 26, 2024 7.300 7.450 7.220 7.400 100,349 +0.20(+2.78%)
Sep 25, 2024 7.206 7.260 7.180 7.200 83,535 +0.18(+2.56%)
Sep 24, 2024 6.880 7.100 6.880 7.020 227,486 +0.16(+2.27%)
Sep 23, 2024 6.820 6.900 6.810 6.864 140,497 +0.03(+0.50%)
Sep 20, 2024 6.730 6.830 6.610 6.830 141,932 +0.04(+0.59%)
Sep 19, 2024 6.730 6.790 6.680 6.790 76,000 +0.32(+4.95%)
Sep 18, 2024 6.445 6.610 6.445 6.470 64,470 +0.07(+1.09%)
Sep 17, 2024 6.370 6.465 6.327 6.400 73,820 +0.04(+0.63%)
Sep 16, 2024 6.265 6.420 6.255 6.360 108,976 -0.01(-0.16%)
Sep 13, 2024 6.310 6.430 6.310 6.370 87,973 +0.13(+2.08%)
Sep 12, 2024 6.160 6.290 6.140 6.240 183,467 +0.18(+2.97%)
Sep 11, 2024 6.000 6.090 5.940 6.060 322,010 -0.06(-1.01%)
Sep 10, 2024 6.140 6.140 6.080 6.122 186,160 -0.14(-2.20%)
Sep 09, 2024 6.260 6.320 6.210 6.260 205,217 +0.02(+0.32%)
Sep 06, 2024 6.275 6.356 6.180 6.240 101,595 -0.25(-3.85%)
Sep 05, 2024 6.535 6.590 6.490 6.490 164,244 -0.06(-0.92%)
Sep 04, 2024 6.530 6.599 6.500 6.550 148,491 -0.13(-1.98%)
Sep 03, 2024 6.800 6.810 6.680 6.682 145,174 -0.29(-4.13%)
Aug 30, 2024 6.885 7.000 6.770 6.970 39,985 +0.10(+1.50%)
Aug 29, 2024 6.880 6.970 6.815 6.867 40,682 -0.08(-1.19%)
Aug 28, 2024 7.040 7.040 6.910 6.950 52,609 -0.17(-2.37%)
Aug 27, 2024 7.135 7.140 6.860 7.119 26,451 +0.01(+0.13%)
Aug 26, 2024 7.180 7.180 7.110 7.110 32,939 -0.02(-0.28%)
Aug 23, 2024 7.050 7.130 6.892 7.130 49,506 +0.19(+2.74%)
Aug 22, 2024 7.090 7.090 6.830 6.940 85,377 -0.03(-0.43%)
Aug 21, 2024 7.020 7.020 6.832 6.970 46,459 +0.00(+0.00%)
Aug 20, 2024 7.085 7.085 6.950 6.970 168,698 -0.06(-0.85%)
Aug 19, 2024 6.970 7.040 6.800 7.030 72,897 +0.16(+2.33%)
Aug 16, 2024 6.760 6.890 6.760 6.870 43,321 +0.11(+1.63%)
Aug 15, 2024 6.606 6.760 6.538 6.760 104,352 +0.46(+7.30%)
Aug 14, 2024 6.305 6.370 6.260 6.300 114,479 +0.00(+0.00%)
Aug 13, 2024 6.290 6.350 6.080 6.300 266,214 +0.04(+0.64%)
Aug 12, 2024 6.210 6.270 6.130 6.260 281,165 +0.11(+1.79%)
Aug 09, 2024 6.150 6.210 6.080 6.150 146,364 -0.01(-0.16%)
Aug 08, 2024 6.180 6.350 6.090 6.160 307,949 -0.81(-11.62%)
Aug 07, 2024 6.750 6.990 6.430 6.970 300,242 +0.30(+4.50%)
Aug 06, 2024 6.620 6.770 6.580 6.670 330,197 -0.07(-1.04%)
Aug 05, 2024 6.294 6.880 6.030 6.740 142,627 -0.32(-4.53%)
Aug 02, 2024 7.110 7.140 6.952 7.060 57,585 -0.29(-3.91%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.