Sysmex Corporation (SSMXF)
OTC: SSMXF
· Real-Time Price · USD
12.60
0.10 (0.80%)
At close: Sep 11, 2025, 12:11 PM
12.60
0.00%
After-hours: Sep 10, 2025, 08:00 PM EDT
SSMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 400 |
| Sep 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 |
| Sep 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 |
| Sep 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 |
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 |
| Sep 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 |
| Aug 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0 |
| Aug 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.02% | 15,731 |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0 |
| Aug 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0 |
| Aug 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0 |
| Aug 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0 |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 121 |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.89% | 5,312 |
| Aug 19, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.00% | 0 |
| Aug 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 8.84% | 600 |
| Aug 15, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.00% | 0 |
| Aug 14, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.00% | 0 |