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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sumitomo Metal Mining Ltd (OP:SMMYY)

7.920 -0.550 (-6.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2025 8.240 8.540 7.920 7.920 38,790 -0.55(-6.49%)
Oct 09, 2025 8.700 8.700 8.450 8.470 69,309 +0.00(+0.00%)
Oct 08, 2025 8.370 8.730 8.259 8.470 103,320 +0.45(+5.61%)
Oct 07, 2025 8.050 8.070 8.020 8.020 21,300 -0.31(-3.72%)
Oct 06, 2025 8.384 8.400 8.300 8.330 21,155 -0.08(-0.95%)
Oct 03, 2025 8.274 8.450 8.274 8.410 80,304 +0.10(+1.18%)
Oct 02, 2025 8.250 8.330 8.240 8.312 232,791 +0.35(+4.42%)
Oct 01, 2025 8.000 8.000 7.930 7.960 66,659 -0.02(-0.25%)
Sep 30, 2025 7.982 8.060 7.920 7.980 95,017 -0.06(-0.75%)
Sep 29, 2025 8.000 8.090 7.980 8.040 24,862 +0.22(+2.81%)
Sep 26, 2025 7.850 7.930 7.510 7.820 18,825 -0.11(-1.39%)
Sep 25, 2025 7.900 7.980 7.900 7.930 50,194 +0.43(+5.73%)
Sep 24, 2025 7.350 7.740 7.350 7.500 47,961 +0.24(+3.31%)
Sep 23, 2025 7.300 7.320 7.150 7.260 15,712 +0.09(+1.26%)
Sep 22, 2025 7.140 7.210 7.140 7.170 22,531 +0.15(+2.14%)
Sep 19, 2025 7.016 7.030 7.006 7.020 44,746 -0.27(-3.70%)
Sep 18, 2025 7.310 7.314 7.185 7.290 43,788 -0.05(-0.64%)
Sep 17, 2025 7.245 7.370 7.245 7.337 22,444 -0.13(-1.78%)
Sep 16, 2025 7.445 7.470 7.430 7.470 18,585 +0.12(+1.63%)
Sep 15, 2025 7.348 7.365 7.310 7.350 44,537 +0.03(+0.41%)
Sep 12, 2025 7.040 7.340 7.030 7.320 17,985 +0.02(+0.27%)
Sep 11, 2025 7.200 7.320 7.200 7.300 25,084 +0.20(+2.82%)
Sep 10, 2025 7.120 7.120 7.090 7.100 71,438 +0.01(+0.14%)
Sep 09, 2025 7.350 7.350 7.090 7.090 16,954 -0.16(-2.21%)
Sep 08, 2025 7.085 7.250 7.075 7.250 35,975 +0.17(+2.40%)
Sep 05, 2025 7.110 7.120 7.060 7.080 58,722 +0.01(+0.14%)
Sep 04, 2025 6.908 7.070 6.908 7.070 61,190 +0.01(+0.14%)
Sep 03, 2025 6.970 7.090 6.950 7.060 57,178 +0.16(+2.32%)
Sep 02, 2025 6.846 6.930 6.783 6.900 27,782 +0.12(+1.77%)
Aug 29, 2025 6.690 6.780 6.620 6.780 67,624 -0.07(-1.02%)
Aug 28, 2025 6.820 6.860 6.820 6.850 86,559 +0.10(+1.48%)
Aug 27, 2025 6.587 6.750 6.587 6.750 33,849 +0.08(+1.20%)
Aug 26, 2025 6.560 6.670 6.515 6.670 88,603 +0.05(+0.76%)
Aug 25, 2025 6.450 6.650 6.450 6.620 25,116 +0.14(+2.16%)
Aug 22, 2025 6.430 6.480 6.382 6.480 112,997 +0.15(+2.37%)
Aug 21, 2025 6.310 6.340 6.293 6.330 305,952 +0.04(+0.69%)
Aug 20, 2025 6.270 6.320 6.270 6.287 22,481 -0.02(-0.37%)
Aug 19, 2025 6.330 6.355 6.310 6.310 16,851 -0.08(-1.25%)
Aug 18, 2025 6.258 6.400 6.258 6.390 55,030 +0.15(+2.40%)
Aug 15, 2025 6.165 6.250 6.130 6.240 31,276 +0.17(+2.83%)
Aug 14, 2025 6.010 6.070 6.010 6.069 61,081 -0.04(-0.60%)
Aug 13, 2025 6.100 6.120 6.090 6.105 203,313 -0.16(-2.63%)
Aug 12, 2025 6.230 6.270 6.150 6.270 450,215 +0.12(+1.95%)
Aug 11, 2025 6.257 6.257 6.120 6.150 42,081 -0.04(-0.65%)
Aug 08, 2025 6.075 6.200 5.950 6.190 38,417 +0.06(+0.94%)
Aug 07, 2025 6.390 6.390 5.980 6.133 45,485 +0.19(+3.15%)
Aug 06, 2025 5.925 6.000 5.880 5.945 17,784 +0.08(+1.28%)
Aug 05, 2025 5.830 5.920 5.830 5.870 63,100 +0.02(+0.38%)
Aug 04, 2025 5.600 5.890 5.600 5.848 72,217 +0.24(+4.24%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.