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

Markets:

Overview

News

Currencies

International

Treasuries

Sysmex Corp Unsp/Asdr (OP:SSMXY)

8.520 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 13, 2026	8.520	8.640	8.150	8.520	132,855	-0.90(-9.55%)
Feb 12, 2026	9.300	9.650	9.300	9.420	108,987	-0.58(-5.80%)
Feb 11, 2026	9.970	10.02	9.940	10.00	55,853	+0.12(+1.21%)
Feb 10, 2026	9.900	9.920	9.800	9.880	174,706	+0.11(+1.13%)
Feb 09, 2026	9.760	9.780	9.680	9.770	381,443	+0.20(+2.09%)
Feb 06, 2026	9.575	9.620	9.530	9.570	284,784	+0.09(+0.95%)
Feb 05, 2026	9.120	9.811	9.120	9.480	282,879	+0.04(+0.42%)
Feb 04, 2026	9.450	9.770	9.410	9.440	318,120	+0.08(+0.85%)
Feb 03, 2026	9.310	9.380	9.240	9.360	216,595	-0.04(-0.43%)
Feb 02, 2026	9.410	9.460	9.400	9.400	273,108	-0.05(-0.53%)
Jan 30, 2026	9.497	9.520	9.430	9.450	302,565	+0.11(+1.18%)
Jan 29, 2026	9.316	9.750	9.010	9.340	259,360	-0.16(-1.68%)
Jan 28, 2026	9.500	9.550	9.210	9.500	180,291	-0.11(-1.14%)
Jan 27, 2026	9.560	9.650	9.250	9.610	137,562	-0.17(-1.74%)
Jan 26, 2026	9.830	9.830	9.780	9.780	237,929	-0.12(-1.21%)
Jan 23, 2026	9.490	9.910	9.490	9.900	191,286	+0.19(+1.96%)
Jan 22, 2026	9.700	9.730	9.660	9.710	296,777	-0.08(-0.82%)
Jan 21, 2026	9.700	9.820	9.700	9.790	223,552	-0.04(-0.41%)
Jan 20, 2026	10.03	10.28	9.830	9.830	253,091	-0.01(-0.10%)
Jan 16, 2026	9.815	9.890	9.750	9.840	179,354	-0.12(-1.20%)
Jan 15, 2026	10.04	10.08	9.960	9.960	205,014	-0.13(-1.29%)
Jan 14, 2026	10.10	10.13	10.07	10.09	69,433	+0.10(+1.00%)
Jan 13, 2026	10.04	10.40	9.980	9.990	284,236	-0.21(-2.06%)
Jan 12, 2026	10.13	10.22	10.07	10.20	295,770	+0.10(+0.99%)
Jan 09, 2026	10.02	10.16	10.02	10.10	372,071	+0.07(+0.70%)
Jan 08, 2026	9.610	10.05	9.610	10.03	294,637	+0.03(+0.30%)
Jan 07, 2026	10.06	10.08	10.00	10.00	121,201	+0.07(+0.70%)
Jan 06, 2026	10.44	10.44	9.900	9.930	159,357	+0.01(+0.10%)
Jan 05, 2026	10.18	10.18	9.740	9.920	1,605,908	+0.08(+0.81%)
Jan 02, 2026	9.850	9.870	9.780	9.840	226,331	+0.09(+0.92%)
Dec 31, 2025	9.800	9.805	9.740	9.750	107,739	-0.09(-0.91%)
Dec 30, 2025	9.827	9.860	9.510	9.840	336,053	-0.03(-0.30%)
Dec 29, 2025	9.880	9.890	9.830	9.870	374,802	+0.04(+0.41%)
Dec 26, 2025	9.840	9.850	9.780	9.830	246,635	-0.10(-1.01%)
Dec 24, 2025	9.940	9.970	9.910	9.930	83,765	-0.10(-1.00%)
Dec 23, 2025	10.06	10.09	9.860	10.03	269,958	+0.19(+1.93%)
Dec 22, 2025	9.490	9.860	9.490	9.840	391,513	-0.06(-0.61%)
Dec 19, 2025	9.750	10.08	9.540	9.900	360,709	-0.06(-0.60%)
Dec 18, 2025	9.950	10.07	9.845	9.960	221,902	+0.22(+2.26%)
Dec 17, 2025	9.410	9.960	9.410	9.740	277,445	-0.13(-1.32%)
Dec 16, 2025	9.470	9.941	9.470	9.870	1,077,878	+0.15(+1.54%)
Dec 15, 2025	9.890	9.990	9.570	9.720	340,662	+0.45(+4.85%)
Dec 12, 2025	9.330	9.330	9.250	9.270	454,306	-0.27(-2.83%)
Dec 11, 2025	9.340	9.560	9.130	9.540	322,166	+0.14(+1.49%)
Dec 10, 2025	9.250	9.400	9.225	9.400	504,884	+0.11(+1.18%)
Dec 09, 2025	9.260	9.380	9.150	9.290	282,202	+0.11(+1.20%)
Dec 08, 2025	9.213	9.260	9.070	9.180	474,889	-0.05(-0.54%)
Dec 05, 2025	9.030	9.370	9.030	9.230	1,465,496	-0.26(-2.72%)
Dec 04, 2025	9.240	9.570	9.240	9.488	263,821	+0.17(+1.80%)
Dec 03, 2025	9.270	9.327	9.250	9.320	321,674	+0.01(+0.11%)
Dec 02, 2025	9.300	9.370	9.140	9.310	374,341	+0.07(+0.76%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sysmex Corp Unsp/Asdr (OP:SSMXY)

Historical Prices