Sysmex (SSMXY) Stock Chart & Stock Price History

$15.82
+0.80 (+5.33%)
(As of 04/22/2024 ET)

Sysmex Stock Price Performance

5 Day
Performance
+0.70%
1 Month
Performance
-13.96%
3 Month
Performance
-15.58%
6 Month
Performance
+1.67%
Year-To-Date
Performance
-14.52%
1 Year
Performance
-28.70%
Receive SSMXY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sysmex and its competitors with MarketBeat's FREE daily newsletter

SSMXY Stock Chart for Tuesday, April, 23, 2024

Sysmex Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$15.02$15.82
+5.33%
$15.90$15.5093,049 shs$9.96 billion
04/19/2024$15.71$15.02
-4.39%
$15.12$15.0240,994 shs$9.45 billion
04/18/2024$15.69$15.71
+0.13%
$16.27$15.7145,965 shs$9.89 billion
04/17/2024$15.87$15.69
-1.13%
$16.34$15.3681,617 shs$9.87 billion
04/16/2024$15.70$15.87
+1.08%
$15.99$15.87121,508 shs$9.99 billion
04/15/2024$16.01$15.70
-1.94%
$15.88$15.68101,407 shs$9.88 billion
04/12/2024$16.34$16.01
-2.02%
$16.32$15.8934,793 shs$10.07 billion
04/11/2024$16.03$16.34
+1.93%
$16.88$16.1349,868 shs$10.28 billion
04/10/2024$16.21$16.03
-1.11%
$16.10$15.9971,638 shs$10.09 billion
04/09/2024$16.58$16.21
-2.22%
$16.30$16.1761,508 shs$10.20 billion
04/08/2024$16.57$16.58
+0.05%
$16.62$16.3646,232 shs$10.43 billion
04/05/2024$16.57$16.52
-0.30%
$16.66$16.4639,531 shs$10.40 billion
04/04/2024$17.03$16.57
-2.70%
$17.32$16.2817,869 shs$10.43 billion
04/03/2024$17.32$17.03
-1.67%
$17.46$16.8035,688 shs$7.14 billion
04/02/2024$17.39$17.32
-0.38%
$17.58$16.9521,606 shs$7.27 billion
04/01/2024$17.26$17.39
+0.73%
$18.88$16.6724,338 shs$10.94 billion
03/29/2024$17.26$17.26$17.96$16.7547,352 shs$10.86 billion
03/28/2024$18.13$17.26
-4.79%
$17.96$16.7547,352 shs$10.86 billion
03/27/2024$17.75$18.13
+2.15%
$18.40$17.9333,744 shs$11.41 billion
03/26/2024$17.87$17.75
-0.67%
$17.75$17.6437,745 shs$11.17 billion
03/25/2024$18.39$17.87
-2.83%
$18.01$17.3150,015 shs$11.24 billion
03/22/2024$18.59$18.39
-1.11%
$18.41$18.3516,494 shs$11.57 billion
03/21/2024$18.83$18.59
-1.27%
$18.62$18.4924,294 shs$11.70 billion
03/20/2024$18.65$18.83
+1.00%
$18.94$18.5114,415 shs$11.85 billion
03/19/2024$18.68$18.65
-0.18%
$18.91$18.5133,116 shs$11.73 billion
03/18/2024$18.02$18.68
+3.66%
$18.77$18.6322,554 shs$11.75 billion
03/15/2024$17.83$18.02
+1.05%
$18.67$17.9861,895 shs$11.34 billion
03/14/2024$17.91$17.83
-0.45%
$18.25$17.70122,054 shs$11.22 billion
03/13/2024$18.15$17.91
-1.30%
$18.01$17.8724,515 shs$11.27 billion
03/12/2024$18.19$18.15
-0.20%
$18.37$17.9315,297 shs$11.42 billion
03/11/2024$18.40$18.19
-1.16%
$18.39$18.1325,559 shs$11.44 billion
03/08/2024$18.21$18.40
+1.06%
$18.95$18.4032,483 shs$11.58 billion
03/07/2024$18.63$18.21
-2.25%
$18.64$18.0115,138 shs$11.46 billion
03/06/2024$18.23$18.63
+2.16%
$18.72$18.2024,506 shs$11.72 billion
03/05/2024$18.33$18.23
-0.55%
$18.77$18.1846,904 shs$11.47 billion
03/04/2024$18.67$18.33
-1.82%
$19.05$17.8825,341 shs$11.54 billion
03/01/2024$18.66$18.64
-0.09%
$18.67$18.2524,798 shs$11.73 billion
02/29/2024$18.28$18.66
+2.07%
$18.72$18.6032,871 shs$11.74 billion
02/28/2024$18.21$18.28
+0.38%
$18.47$18.2724,608 shs$11.50 billion
02/27/2024$17.87$18.21
+1.89%
$18.24$18.1336,588 shs$11.46 billion
Putin and other countries have a plan (Ad)

Did you catch that bombshell Tucker Carlson interview with Vladimir Putin? It’s not about if you like Tucker or think Putin is the devil or whatever. It's all about the fact that the US dollar might be taking a back seat... and soon.

Click to kickstart your journey to survive in the new economy
02/26/2024$17.87$17.87$18.05$17.3440,551 shs$11.25 billion
02/23/2024$17.89$17.87
-0.10%
$17.97$17.3940,551 shs$11.25 billion
02/22/2024$17.53$17.89
+2.05%
$17.99$17.8120,067 shs$11.26 billion
02/21/2024$17.72$17.53
-1.05%
$17.71$17.2730,384 shs$11.03 billion
02/20/2024$17.93$17.72
-1.19%
$18.17$17.7121,101 shs$11.15 billion
02/19/2024$17.93$17.93$18.50$17.8977,550 shs$11.28 billion
02/16/2024$18.32$17.93
-2.11%
$18.50$17.8977,597 shs$11.28 billion
02/15/2024$17.87$18.32
+2.54%
$18.85$18.1955,580 shs$11.53 billion
02/14/2024$17.46$17.87
+2.33%
$18.30$17.8346,946 shs$11.24 billion
02/13/2024$16.97$17.46
+2.91%
$18.53$17.401.10 million shs$10.99 billion
02/12/2024$17.12$16.97
-0.90%
$17.30$16.7436,873 shs$10.68 billion
02/09/2024$17.29$17.12
-0.96%
$17.20$16.7039,431 shs$10.77 billion
02/08/2024$17.11$17.29
+1.01%
$17.33$17.1862,931 shs$10.88 billion
02/07/2024$17.32$17.11
-1.19%
$17.19$17.0936,263 shs$10.77 billion
02/06/2024$17.41$17.32
-0.50%
$17.89$16.6640,091 shs$10.90 billion
02/05/2024$17.99$17.41
-3.26%
$17.45$17.3135,351 shs$10.95 billion
02/02/2024$18.03$17.99
-0.18%
$18.03$17.9023,547 shs$11.32 billion
02/01/2024$18.18$18.03
-0.84%
$18.07$17.8330,833 shs$11.34 billion
01/31/2024$17.78$18.18
+2.25%
$18.18$17.9717,342 shs$11.44 billion
01/30/2024$18.07$17.78
-1.62%
$17.79$17.7050,969 shs$11.19 billion
01/29/2024$17.91$18.07
+0.93%
$18.09$17.9143,754 shs$11.37 billion
01/26/2024$17.81$17.94
+0.71%
$18.02$17.9133,017 shs$11.29 billion
01/25/2024$18.12$17.81
-1.69%
$17.91$17.7929,453 shs$11.21 billion
01/24/2024$18.74$18.12
-3.30%
$18.22$18.1123,703 shs$11.40 billion
01/23/2024$18.88$18.74
-0.76%
$18.90$18.6598,333 shs$11.79 billion
01/22/2024$18.79$18.88
+0.48%
$18.92$18.8339,824 shs$11.88 billion

This page (OTCMKTS:SSMXY) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners