Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Sumitomo Metal Mining Ltd (OP: SMMYY )

7.050 +0.186 (+2.71%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 24, 2024 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 (%)
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%)
Aug 01, 2024 7.464 7.500 7.270 7.347 50,963 -0.23(-3.07%)
Jul 31, 2024 7.530 7.620 7.440 7.580 81,800 +0.21(+2.85%)
Jul 30, 2024 7.340 7.400 7.280 7.370 77,997 +0.03(+0.41%)
Jul 29, 2024 7.320 7.340 7.290 7.340 102,926 +0.06(+0.82%)
Jul 26, 2024 7.175 7.280 7.160 7.280 54,277 +0.03(+0.41%)
Jul 25, 2024 7.190 7.350 7.190 7.250 82,573 -0.23(-3.07%)
Jul 24, 2024 7.505 7.526 7.370 7.480 65,414 -0.13(-1.71%)
Jul 23, 2024 7.615 7.650 7.590 7.610 30,948 -0.05(-0.65%)
Jul 22, 2024 7.620 7.750 7.620 7.660 30,790 -0.05(-0.71%)
Jul 19, 2024 7.730 7.760 7.715 7.715 8,654 -0.28(-3.44%)
Jul 18, 2024 8.090 8.090 7.930 7.990 74,674 -0.06(-0.75%)
Jul 17, 2024 8.050 8.080 8.030 8.050 33,941 +0.00(+0.00%)
Jul 16, 2024 8.110 8.230 8.030 8.050 10,756 -0.09(-1.11%)
Jul 15, 2024 8.160 8.187 8.090 8.140 14,917 -0.02(-0.25%)
Jul 12, 2024 8.204 8.236 8.120 8.160 18,714 -0.05(-0.61%)
Jul 11, 2024 8.200 8.230 8.120 8.210 26,453 +0.08(+0.98%)
Jul 10, 2024 8.135 8.137 8.100 8.130 26,483 +0.00(+0.00%)
Jul 09, 2024 8.140 8.140 8.060 8.130 19,742 +0.01(+0.12%)
Jul 08, 2024 8.290 8.318 8.110 8.120 71,583 +0.03(+0.37%)
Jul 05, 2024 8.170 8.195 8.050 8.090 82,621 +0.39(+5.06%)
Jul 03, 2024 7.560 7.720 7.560 7.700 251,733 +0.18(+2.34%)
Jul 02, 2024 7.515 7.550 7.360 7.524 65,088 +0.03(+0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.