Free Trial
→ J.P. Morgan’s DIRE Warning (From Behind the Markets) (Ad) Free SSMXY Stock Alerts

Sysmex (SSMXY) Stock Chart & Stock Price History

$15.94
+0.41 (+2.64%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Sysmex Stock Price Performance

5 Day
Performance
-1.36%
1 Month
Performance
+0.44%
3 Month
Performance
+0.31%
6 Month
Performance
-11.15%
Year-To-Date
Performance
-13.87%
1 Year
Performance
-29.70%
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

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but they do not care.
I have uncovered a bombshell that changes everything… and threatens everything.

SSMXY Stock Chart for Friday, July, 26, 2024

SSMXY Chart by TradingView

Sysmex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$15.53$15.94
+2.64%		$16.43$15.43100,909 shs$10.03 billion
07/25/2024$15.49$15.53
+0.26%		$15.66$15.2265,738 shs$9.77 billion
07/24/2024$16.01$15.49
-3.25%		$15.69$15.4978,933 shs$9.75 billion
07/23/2024$16.27$16.01
-1.61%		$16.06$15.5474,446 shs$10.08 billion
07/22/2024$16.16$16.27
+0.69%		$16.33$16.22125,739 shs$10.24 billion
07/19/2024$15.88$16.16
+1.76%		$16.28$16.13298,155 shs$10.17 billion
07/18/2024$15.88$15.88
+0.03%		$16.25$15.88145,845 shs$9.99 billion
07/17/2024$16.07$15.88
-1.21%		$16.19$15.4044,356 shs$9.99 billion
07/16/2024$16.37$16.07
-1.83%		$16.09$15.8870,655 shs$10.11 billion
07/15/2024$16.36$16.37
+0.06%		$16.48$16.3175,310 shs$10.30 billion
07/12/2024$15.96$16.36
+2.51%		$16.47$15.7252,216 shs$10.30 billion
07/11/2024$15.79$15.96
+1.08%		$16.07$15.9397,318 shs$10.04 billion
07/10/2024$15.66$15.79
+0.83%		$15.82$15.7047,567 shs$9.94 billion
07/09/2024$15.47$15.66
+1.24%		$15.68$15.6495,455 shs$9.86 billion
07/08/2024$15.63$15.47
-1.00%		$15.64$15.4593,026 shs$9.82 billion
07/05/2024$15.51$15.63
+0.76%		$16.14$15.5469,828 shs$9.83 billion
07/04/2024$15.51$15.51$15.53$15.4472,418 shs$9.76 billion
07/03/2024$15.67$15.51
-1.04%		$15.53$15.4472,418 shs$9.76 billion
07/02/2024$15.56$15.67
+0.71%		$15.70$15.61139,069 shs$9.86 billion
07/01/2024$16.08$15.56
-3.23%		$15.68$15.3393,504 shs$9.79 billion
06/28/2024$15.99$16.08
+0.56%		$16.23$16.0398,333 shs$10.12 billion
06/27/2024$15.87$15.99
+0.76%		$16.06$15.9741,949 shs$10.06 billion
06/26/2024$15.95$15.87
-0.47%		$15.93$15.60135,236 shs$9.99 billion
06/25/2024$15.80$15.95
+0.92%		$15.99$15.91186,650 shs$10.04 billion
06/24/2024$15.50$15.80
+1.94%		$16.29$15.32151,741 shs$9.94 billion
06/21/2024$15.47$15.50
+0.19%		$15.52$15.4587,600 shs$9.76 billion
06/20/2024$15.86$15.47
-2.46%		$16.02$15.3092,404 shs$9.74 billion
06/19/2024$15.86$15.86$16.40$15.64344,080 shs$9.98 billion
06/18/2024$16.04$15.86
-1.12%		$16.40$15.64344,080 shs$9.98 billion
06/17/2024$15.73$16.04
+1.97%		$16.53$15.9594,148 shs$10.10 billion
06/14/2024$16.20$15.73
-2.90%		$15.96$15.6960,876 shs$9.90 billion
06/13/2024$16.61$16.20
-2.47%		$16.63$16.1853,566 shs$10.20 billion
06/12/2024$16.62$16.61
-0.06%		$16.78$16.2164,590 shs$10.45 billion
06/11/2024$16.54$16.62
+0.48%		$16.64$16.5581,204 shs$10.46 billion
06/10/2024$16.63$16.54
-0.54%		$16.56$16.4738,321 shs$10.41 billion
06/07/2024$16.81$16.63
-1.07%		$16.77$16.6346,318 shs$10.47 billion
06/06/2024$17.00$16.81
-1.12%		$16.81$16.7049,881 shs$10.58 billion
06/05/2024$16.93$17.00
+0.41%		$17.41$16.85105,692 shs$10.70 billion
06/04/2024$16.95$16.93
-0.12%		$17.03$16.89135,061 shs$10.66 billion
06/03/2024$17.09$16.95
-0.82%		$17.06$16.9365,534 shs$10.67 billion
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
05/31/2024$16.88$17.09
+1.24%		$17.56$16.98104,454 shs$10.76 billion
05/30/2024$16.35$16.88
+3.24%		$17.17$16.8477,525 shs$10.62 billion
05/29/2024$16.97$16.35
-3.65%		$16.44$16.3580,511 shs$10.29 billion
05/28/2024$17.02$16.97
-0.29%		$17.02$16.89101,259 shs$10.68 billion
05/27/2024$17.02$17.02$17.46$16.9481,200 shs$10.71 billion
05/24/2024$17.12$17.02
-0.58%		$17.46$16.9481,277 shs$10.71 billion
05/23/2024$17.23$17.12
-0.64%		$17.88$16.9057,925 shs$10.77 billion
05/22/2024$17.30$17.23
-0.40%		$17.80$17.2353,104 shs$10.84 billion
05/21/2024$17.69$17.30
-2.20%		$17.36$17.2365,227 shs$10.89 billion
05/20/2024$17.60$17.69
+0.51%		$18.01$17.6738,557 shs$11.13 billion
05/17/2024$17.11$17.60
+2.86%		$18.32$17.0982,322 shs$11.08 billion
05/16/2024$17.51$17.11
-2.30%		$17.35$17.1165,053 shs$10.77 billion
05/15/2024$17.38$17.51
+0.76%		$17.52$17.35239,333 shs$11.02 billion
05/14/2024$16.82$17.38
+3.33%		$17.44$16.98833,979 shs$10.94 billion
05/13/2024$16.74$16.82
+0.48%		$16.84$16.72383,130 shs$10.59 billion
05/10/2024$17.15$16.74
-2.39%		$17.27$16.22673,807 shs$10.54 billion
05/09/2024$17.17$17.15
-0.10%		$17.40$16.99376,598 shs$10.79 billion
05/08/2024$17.20$17.17
-0.19%		$17.30$16.95441,629 shs$10.81 billion
05/07/2024$17.48$17.20
-1.60%		$17.30$16.50716,053 shs$10.83 billion
05/06/2024$17.35$17.48
+0.75%		$17.49$17.30102,938 shs$11.00 billion
05/03/2024$17.11$17.35
+1.40%		$17.37$17.2244,328 shs$10.92 billion
05/02/2024$16.69$17.11
+2.52%		$17.17$17.04365,447 shs$10.77 billion
05/01/2024$15.96$16.69
+4.57%		$16.85$16.6436,221 shs$10.50 billion
04/30/2024$16.10$15.96
-0.87%		$16.14$15.54234,322 shs$10.04 billion
04/29/2024$15.89$16.10
+1.32%		$16.19$15.8598,202 shs$10.13 billion
04/26/2024$15.85$15.89
+0.25%		$15.93$15.4972,811 shs$10.00 billion
04/25/2024$16.11$15.85
-1.58%		$16.13$15.6676,508 shs$9.98 billion

Related Companies:
This page (OTCMKTS:SSMXY) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored