Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

7.715 -0.275 (-3.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 19, 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 (%)
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%)
Jul 01, 2024 7.530 7.625 7.480 7.490 73,320 -0.11(-1.45%)
Jun 28, 2024 7.612 7.630 7.560 7.600 47,958 -0.15(-1.94%)
Jun 27, 2024 7.480 7.770 7.480 7.750 39,489 +0.14(+1.84%)
Jun 26, 2024 7.650 7.671 7.575 7.610 34,514 -0.08(-1.04%)
Jun 25, 2024 7.580 7.700 7.580 7.690 58,553 +0.01(+0.13%)
Jun 24, 2024 7.690 7.710 7.670 7.680 74,237 -0.15(-1.93%)
Jun 21, 2024 7.785 7.850 7.710 7.831 45,619 +0.22(+2.90%)
Jun 20, 2024 7.550 7.650 7.550 7.610 90,154 +0.14(+1.93%)
Jun 18, 2024 7.350 7.480 7.260 7.466 73,622 +0.03(+0.35%)
Jun 17, 2024 7.360 7.450 7.350 7.440 113,019 +0.04(+0.54%)
Jun 14, 2024 7.415 7.490 7.350 7.400 41,650 -0.04(-0.54%)
Jun 13, 2024 7.386 7.500 7.380 7.440 42,801 -0.19(-2.49%)
Jun 12, 2024 7.740 7.740 7.590 7.630 55,507 +0.04(+0.53%)
Jun 11, 2024 7.560 7.600 7.530 7.590 89,665 -0.07(-0.91%)
Jun 10, 2024 7.592 7.710 7.430 7.660 41,245 +0.05(+0.66%)
Jun 07, 2024 7.690 7.710 7.590 7.610 136,344 -0.12(-1.55%)
Jun 06, 2024 7.728 7.750 7.700 7.730 70,810 +0.11(+1.44%)
Jun 05, 2024 7.610 7.670 7.570 7.620 39,230 -0.29(-3.67%)
Jun 04, 2024 7.960 7.960 7.870 7.910 119,448 -0.17(-2.10%)
Jun 03, 2024 7.990 8.120 7.931 8.080 38,153 -0.04(-0.49%)
May 31, 2024 8.150 8.150 8.015 8.120 40,748 +0.20(+2.53%)
May 30, 2024 8.040 8.040 7.900 7.920 36,882 -0.15(-1.86%)
May 29, 2024 8.260 8.260 8.070 8.070 24,726 -0.25(-2.99%)
May 28, 2024 8.320 8.351 8.280 8.319 170,898 +0.04(+0.48%)
May 24, 2024 8.340 8.340 8.160 8.280 20,459 +0.02(+0.24%)
May 23, 2024 8.150 8.424 8.150 8.260 92,944 -0.02(-0.24%)
May 22, 2024 8.490 8.490 8.280 8.280 128,507 -0.43(-4.94%)
May 21, 2024 8.700 8.720 8.660 8.710 25,147 -0.02(-0.23%)
May 20, 2024 8.690 8.760 8.670 8.730 102,373 +0.43(+5.18%)
May 17, 2024 8.320 8.320 8.150 8.300 203,574 +0.21(+2.60%)
May 16, 2024 8.260 8.260 8.070 8.090 29,212 -0.19(-2.25%)
May 15, 2024 8.260 8.300 8.210 8.276 89,620 +0.13(+1.55%)
May 14, 2024 8.110 8.180 8.090 8.150 196,081 +0.17(+2.13%)
May 13, 2024 7.965 8.078 7.940 7.980 33,905 +0.10(+1.27%)
May 10, 2024 7.920 8.044 7.870 7.880 29,848 -0.03(-0.38%)
May 09, 2024 7.905 7.950 7.850 7.910 72,103 -0.44(-5.27%)
May 08, 2024 8.300 8.350 8.280 8.350 70,555 -0.09(-1.07%)
May 07, 2024 8.200 8.490 8.200 8.440 76,428 -0.15(-1.75%)
May 06, 2024 8.590 8.620 8.580 8.590 48,020 +0.02(+0.23%)
May 03, 2024 8.540 8.590 8.480 8.570 29,663 +0.07(+0.82%)
May 02, 2024 8.400 8.500 8.400 8.500 15,877 +0.21(+2.50%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.