Go Pro
→ They didn't warn anyone in 1971. This time someone is warning you. (From Reagan Gold Group) (Ad)tc pixel Free SSMXY Stock Alerts

Sysmex (SSMXY) Stock Chart & Stock Price History

Sysmex logo
$12.03 +0.19 (+1.60%)
As of 03:58 PM Eastern
Compare

Sysmex Stock Price Performance

The Sysmex (SSMXY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.29%, with a year-to-date return of 22.90%. In the past month, the stock has increased 25.18%, reflecting recent market activity.

As of the latest close, Sysmex traded at $12.03 with a market cap of $7.57 billion and volume of 10,727 shares. Five years ago, the stock traded at a split-adjusted price of $36.31, representing a 66.87% decrease over that period. At the time, it had a market cap of $22.81 billion and a volume of 25,239 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+9.96%
1 Month
Performance
+25.18%
3 Month
Performance
+48.15%
Year-To-Date
Performance
+22.90%
1 Year
Performance
-10.29%
5 Year
Performance
-66.87%

SSMXY Stock Chart for Friday, August, 14, 2026

SSMXY Chart by TradingView

Sysmex Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$11.84$12.03
+1.60%		$12.14$11.8510,727 shs$7.57 billion
08/13/2026$12.17$11.84
-2.71%		$11.96$11.8115,754 shs$7.45 billion
08/12/2026$12.58$12.17
-3.22%		$12.61$11.7025,976 shs$7.66 billion
08/11/2026$12.48$12.58
+0.76%		$12.83$12.1123,916 shs$7.92 billion
08/10/2026$10.94$12.48
+14.08%		$12.90$12.1837,840 shs$7.86 billion
08/07/2026$10.30$10.94
+6.21%		$11.14$10.6631,586 shs$6.89 billion
08/06/2026$10.24$10.30
+0.64%		$10.54$10.2834,074 shs$6.48 billion
08/05/2026$10.17$10.24
+0.64%		$10.30$10.2123,678 shs$6.44 billion
08/04/2026$10.06$10.17
+1.05%		$10.21$9.8072,341 shs$6.40 billion
08/03/2026$9.97$10.06
+0.94%		$10.10$9.6921,669 shs$6.34 billion
07/31/2026$10.39$9.97
-4.04%		$10.00$9.9118,379 shs$6.28 billion
07/30/2026$10.25$10.39
+1.37%		$10.43$9.8328,514 shs$6.54 billion
07/29/2026$9.95$10.25
+3.02%		$10.27$10.1228,908 shs$6.45 billion
07/28/2026$9.75$9.95
+2.05%		$10.01$9.8895,901 shs$6.26 billion
07/27/2026$9.29$9.75
+4.95%		$9.80$9.7251,926 shs$6.14 billion
07/24/2026$9.15$9.29
+1.53%		$9.35$9.2927,115 shs$5.85 billion
07/23/2026$9.47$9.15
-3.38%		$9.20$9.1330,353 shs$5.76 billion
07/22/2026$9.81$9.47
-3.47%		$9.49$9.4322,315 shs$5.96 billion
07/21/2026$10.02$9.81
-2.10%		$9.84$9.7930,498 shs$6.18 billion
07/20/2026$9.99$10.02
+0.30%		$10.08$9.99118,474 shs$6.31 billion
07/17/2026$9.49$9.99
+5.27%		$10.02$9.9431,967 shs$6.29 billion
07/16/2026$9.43$9.49
+0.61%		$9.53$9.46113,994 shs$5.97 billion
07/15/2026$9.61$9.43
-1.85%		$9.47$9.4185,854 shs$5.94 billion
07/14/2026$9.54$9.61
+0.75%		$9.66$9.5950,460 shs$6.05 billion
07/13/2026$9.47$9.54
+0.72%		$9.56$9.5121,867 shs$6.00 billion
Related Companies

This page (OTCMKTS:SSMXY) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Buy These Stocks Before August 31st
Keith Kaplan has invested $17 million into his own AI research platform, now used by 180,000 investors worldwi...
TradeSmith | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel