Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Sumitomo Metal Mining Ltd (OP: SMMYY )

5.530 -0.110 (-1.95%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	5.663	5.663	5.630	5.640	147,615	+0.02(+0.36%)
Feb 14, 2025	5.660	5.660	5.600	5.620	107,547	-0.10(-1.75%)
Feb 13, 2025	5.722	5.790	5.640	5.720	296,108	+0.30(+5.54%)
Feb 12, 2025	5.500	5.570	5.410	5.420	165,869	-0.56(-9.30%)
Feb 11, 2025	6.064	6.064	5.940	5.976	104,672	+0.02(+0.27%)
Feb 10, 2025	6.100	6.100	5.720	5.960	117,620	+0.04(+0.68%)
Feb 07, 2025	5.900	5.980	5.900	5.920	115,578	+0.08(+1.37%)
Feb 06, 2025	5.790	5.890	5.640	5.840	91,973	+0.04(+0.69%)
Feb 05, 2025	5.721	5.800	5.650	5.800	169,650	+0.08(+1.40%)
Feb 04, 2025	5.632	5.720	5.600	5.720	133,349	+0.07(+1.24%)
Feb 03, 2025	5.633	5.694	5.620	5.650	245,828	-0.04(-0.70%)
Jan 31, 2025	5.570	5.770	5.570	5.690	107,794	-0.11(-1.90%)
Jan 30, 2025	5.790	5.820	5.560	5.800	120,459	+0.08(+1.40%)
Jan 29, 2025	5.726	5.760	5.700	5.720	81,695	+0.00(+0.00%)
Jan 28, 2025	5.740	5.950	5.690	5.720	177,331	-0.08(-1.38%)
Jan 27, 2025	5.818	5.820	5.760	5.800	252,630	-0.04(-0.68%)
Jan 24, 2025	5.800	5.860	5.800	5.840	110,975	+0.08(+1.30%)
Jan 23, 2025	5.760	5.790	5.740	5.765	163,355	-0.11(-1.81%)
Jan 22, 2025	5.800	5.900	5.800	5.871	174,575	+0.03(+0.53%)
Jan 21, 2025	5.612	5.840	5.590	5.840	58,092	+0.09(+1.65%)
Jan 17, 2025	5.720	5.770	5.710	5.745	74,599	+0.05(+0.97%)
Jan 16, 2025	5.612	5.690	5.595	5.690	175,481	-0.04(-0.70%)
Jan 15, 2025	5.610	5.730	5.610	5.730	93,712	+0.07(+1.24%)
Jan 14, 2025	5.635	5.670	5.580	5.660	719,683	+0.07(+1.25%)
Jan 13, 2025	5.580	5.590	5.560	5.590	322,441	+0.01(+0.18%)
Jan 10, 2025	5.550	5.590	5.516	5.580	141,439	-0.08(-1.41%)
Jan 08, 2025	5.620	5.673	5.620	5.660	333,122	-0.02(-0.35%)
Jan 07, 2025	5.680	5.720	5.670	5.680	681,104	-0.06(-1.05%)
Jan 06, 2025	5.730	5.780	5.720	5.740	475,123	+0.03(+0.53%)
Jan 03, 2025	5.690	5.720	5.650	5.710	288,619	+0.00(+0.00%)
Jan 02, 2025	5.690	5.720	5.650	5.710	139,103	+0.05(+0.88%)
Dec 31, 2024				5.660	0	+0.01(+0.18%)
Dec 30, 2024	5.680	5.700	5.630	5.650	415,641	+0.03(+0.53%)
Dec 27, 2024	5.543	5.670	5.543	5.620	139,381	+0.05(+0.90%)
Dec 26, 2024	5.570	5.570	5.520	5.570	255,355	+0.03(+0.54%)
Dec 24, 2024	5.540	5.540	5.500	5.540	32,502	+0.02(+0.36%)
Dec 23, 2024	5.470	5.770	5.430	5.520	522,294	+0.02(+0.36%)
Dec 20, 2024	5.460	5.550	5.460	5.500	273,960	+0.06(+1.10%)
Dec 19, 2024	5.540	5.540	5.410	5.440	435,135	-0.03(-0.55%)
Dec 18, 2024	5.670	5.700	5.470	5.470	214,400	-0.17(-3.01%)
Dec 17, 2024	5.700	5.700	5.620	5.640	288,284	-0.09(-1.57%)
Dec 16, 2024	5.810	5.810	5.720	5.730	235,945	-0.17(-2.88%)
Dec 13, 2024	5.910	5.940	5.870	5.900	123,098	-0.18(-2.96%)
Dec 12, 2024	6.140	6.140	6.080	6.080	201,757	-0.01(-0.20%)
Dec 11, 2024	6.090	6.120	6.050	6.092	155,939	-0.08(-1.26%)
Dec 10, 2024	6.150	6.180	6.130	6.170	230,960	+0.09(+1.48%)
Dec 09, 2024	6.070	6.130	6.070	6.080	304,558	+0.04(+0.66%)
Dec 06, 2024	5.982	6.050	5.880	6.040	140,388	+0.01(+0.17%)
Dec 05, 2024	5.980	6.070	5.980	6.030	144,943	-0.12(-1.95%)
Dec 04, 2024	6.080	6.180	6.055	6.150	94,734	-0.08(-1.28%)
Dec 03, 2024	6.480	6.480	6.150	6.230	305,237	+0.08(+1.30%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sumitomo Metal Mining Ltd (OP: SMMYY )

Historical Prices