Free Trial

Sysmex (SSMXY) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free SSMXY Stock Alerts
$15.85
-0.26 (-1.61%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Sysmex Stock Price Performance

5 Day
Performance
+5.53%
1 Month
Performance
-10.69%
3 Month
Performance
-11.65%
6 Month
Performance
+7.14%
Year-To-Date
Performance
-14.36%
1 Year
Performance
-27.64%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

SSMXY Stock Chart for Friday, April, 26, 2024

SSMXY Chart by TradingView

Sysmex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$16.11$15.85
-1.58%		$16.13$15.6676,508 shs$9.98 billion
04/24/2024$16.08$16.11
+0.16%		$16.18$15.9348,279 shs$10.14 billion
04/23/2024$15.82$16.08
+1.64%		$16.13$16.02132,787 shs$10.12 billion
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (OTCMKTS:SSMXY) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group