SSMXF
SYSMEX CORP
stockOTC
EODOct 9, 2026
11.35USD-5.731%(-0.69)950
SSMXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 11.3500 | 12.0299 | 11.3500 | 11.3500 | -5.731% | 950 | 0.000% |
| 2026-09-18 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +1.092% | 1,665 | -5.731% |
| 2026-09-10 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -4.720% | 1,355 | -4.702% |
| 2026-09-08 | 12.5000 | 12.5000 | 12.2500 | 12.5000 | +1.626% | 6,176 | -9.200% |
| 2026-08-28 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +18.269% | 100 | -7.724% |
| 2026-08-06 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +7.772% | 900 | +9.135% |
| 2026-07-14 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +9.040% | 200 | +17.617% |
| 2026-05-22 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +5.887% | 150 | +28.249% |
| 2026-05-11 | 7.9700 | 8.3583 | 7.9700 | 8.3580 | -0.901% | 897 | +35.798% |
| 2026-03-18 | 8.4340 | 8.4340 | 8.4340 | 8.4340 | +1.248% | 10,441 | +34.574% |
| 2026-03-16 | 8.7100 | 8.7100 | 8.3300 | 8.3300 | -7.444% | 500 | +36.255% |
| 2026-03-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.743% | 105 | +26.111% |
| 2026-03-05 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +4.236% | 15,000 | +21.390% |
| 2026-02-27 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +4.302% | 254 | +26.533% |
| 2026-02-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.714% | 150 | +31.977% |
| 2026-02-19 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -11.392% | 1,013 | +29.714% |
| 2025-12-26 | 9.8750 | 9.8750 | 9.8750 | 9.8750 | +5.841% | 2,040 | +14.937% |
| 2025-12-09 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -2.812% | 1,398 | +21.651% |
| 2025-11-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -3.865% | 65,821 | +18.229% |
| 2025-11-10 | 10.6850 | 10.6850 | 9.9860 | 9.9860 | -7.878% | 3,066 | +13.659% |
| 2025-10-15 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -7.319% | 577 | +4.705% |
| 2025-09-23 | 11.6960 | 11.6960 | 11.6960 | 11.6960 | -7.175% | 581 | -2.958% |
| 2025-09-11 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.800% | 360 | -9.921% |
| 2025-08-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -6.015% | 15,731 | -9.200% |
| 2025-08-21 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +1.527% | 121 | -14.662% |
| 2025-08-20 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -5.891% | 5,312 | -13.359% |
| 2025-08-18 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +8.869% | 599 | -18.463% |
| 2025-08-08 | 13.6350 | 13.6350 | 12.7860 | 12.7860 | -5.113% | 1,558 | -11.231% |
| 2025-08-07 | 13.4750 | 13.4750 | 13.4750 | 13.4750 | -11.928% | 179 | -15.770% |
| 2025-07-16 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -12.651% | 251 | -25.817% |
| 2025-07-14 | 17.5160 | 17.5160 | 17.5160 | 17.5160 | +4.262% | 100 | -35.202% |
| 2025-07-09 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.198% | 601 | -32.440% |
| 2025-07-07 | 17.1775 | 17.1775 | 17.1775 | 17.1775 | +7.359% | 1,121 | -33.925% |
| 2025-07-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -6.433% | 105 | -29.063% |
| 2025-07-02 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +14.000% | 542 | -33.626% |
| 2025-06-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -10.448% | 114,600 | -24.333% |
| 2025-06-16 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -1.180% | 7,000 | -32.239% |
| 2025-06-13 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -1.796% | 12,380 | -33.038% |
| 2025-06-12 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | +17.176% | 5,628 | -34.241% |
| 2025-06-10 | 15.4800 | 15.4800 | 14.7300 | 14.7300 | -0.473% | 282 | -22.946% |
| 2025-06-04 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +0.407% | 1,229 | -23.311% |
| 2025-06-02 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -0.741% | 312 | -22.999% |
| 2025-05-30 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -2.941% | 457 | -23.569% |
| 2025-05-21 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -11.304% | 400 | -25.817% |
| 2025-05-08 | 17.5000 | 17.5000 | 17.2500 | 17.2500 | +6.219% | 400 | -34.203% |
| 2025-05-01 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -6.127% | 384 | -30.111% |
| 2025-04-25 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +4.217% | 100 | -34.393% |
| 2025-04-24 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -11.913% | 189 | -31.627% |
| 2025-04-21 | 18.8450 | 18.8450 | 18.8450 | 18.8450 | +8.429% | 261 | -39.772% |
| 2025-04-17 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | +0.058% | 649 | -34.695% |
| 2025-04-16 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | +0.871% | 134 | -34.657% |
| 2025-04-11 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | -10.950% | 412 | -34.088% |
| 2025-04-01 | 19.3375 | 19.3375 | 19.3375 | 19.3375 | -5.208% | 279 | -41.306% |
| 2025-03-28 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +6.639% | 485 | -44.363% |
| 2025-03-20 | 18.5000 | 19.1300 | 18.5000 | 19.1300 | +13.195% | 2,400 | -40.669% |
| 2025-03-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -7.600% | 230 | -32.840% |
| 2025-03-17 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | -1.667% | 682 | -37.944% |
| 2025-02-06 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -3.125% | 186 | -38.978% |
| 2025-02-04 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +4.490% | 8,933 | -40.885% |
| 2025-01-23 | 18.3750 | 19.6500 | 18.3750 | 18.3750 | -6.010% | 748 | -38.231% |
| 2025-01-10 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +2.895% | 1,194 | -41.944% |
| 2025-01-03 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.656% | 164 | -40.263% |
| 2024-12-09 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -6.779% | 139 | -41.253% |
| 2024-12-05 | 19.7500 | 20.7250 | 19.7500 | 20.7250 | +2.981% | 607 | -45.235% |
| 2024-11-12 | 20.1250 | 20.1250 | 20.1250 | 20.1250 | -0.735% | 597 | -43.602% |
| 2024-09-24 | 20.2740 | 20.2740 | 20.2740 | 20.2740 | +3.418% | 237 | -44.017% |
| 2024-09-10 | 19.6040 | 19.6040 | 19.6040 | 19.6040 | +3.945% | 3,907 | -42.104% |
| 2024-09-09 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +6.015% | 3,091 | -39.820% |
| 2024-08-28 | 18.5400 | 18.5400 | 17.7900 | 17.7900 | -3.315% | 1,082 | -36.200% |
| 2024-08-09 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +18.633% | 26,144 | -38.315% |
| 2024-07-16 | 16.0000 | 16.0000 | 15.5100 | 15.5100 | -1.835% | 332 | -26.821% |
| 2024-07-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 0.000% | 227 | -28.165% |
| 2024-07-02 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +7.119% | 951 | -28.165% |
| 2024-06-26 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -14.493% | 518 | -23.051% |
| 2024-06-17 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -0.023% | 127 | -34.203% |
| 2024-05-21 | 17.2540 | 17.2580 | 17.2540 | 17.2540 | -1.687% | 1,666 | -34.218% |
| 2024-05-20 | 17.5000 | 17.5500 | 17.4500 | 17.5500 | +2.197% | 680 | -35.328% |
| 2024-05-15 | 17.1728 | 17.1728 | 17.1728 | 17.1728 | +0.273% | 10,200 | -33.907% |
| 2024-05-03 | 17.1260 | 17.1260 | 17.1260 | 17.1260 | +7.380% | 300 | -33.726% |
| 2024-04-11 | 15.9490 | 15.9490 | 15.9490 | 15.9490 | -3.339% | 1,115 | -28.836% |
| 2024-04-10 | 16.4600 | 16.5000 | 16.4600 | 16.5000 | -10.907% | 24,829 | -31.212% |
| 2024-03-21 | 18.5400 | 18.5400 | 18.5200 | 18.5200 | -5.766% | 909 | -38.715% |
| 2024-01-10 | 19.5533 | 19.6533 | 19.5533 | 19.6533 | +6.638% | 1,473 | -42.249% |
| 2024-01-09 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | +4.974% | 312 | -38.416% |
| 2023-12-22 | 17.6567 | 17.6567 | 17.5567 | 17.5567 | -3.552% | 1,269 | -35.352% |
| 2023-12-20 | 18.2033 | 18.2033 | 18.2033 | 18.2033 | +0.007% | 300 | -37.649% |
| 2023-12-14 | 18.2020 | 18.2020 | 18.2020 | 18.2020 | +0.564% | 516 | -37.644% |
| 2023-12-05 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +6.387% | 300 | -37.293% |
| 2023-11-16 | 17.1133 | 17.1133 | 17.0133 | 17.0133 | +1.968% | 1,581 | -33.287% |
| 2023-11-13 | 16.6850 | 16.6850 | 16.6850 | 16.6850 | +0.190% | 300 | -31.975% |
| 2023-11-09 | 16.6533 | 16.6533 | 16.6533 | 16.6533 | -5.092% | 480 | -31.845% |
| 2023-08-15 | 17.5467 | 17.5467 | 17.5467 | 17.5467 | -16.471% | 639 | -35.315% |
| 2023-08-08 | 21.0067 | 21.0067 | 21.0067 | 21.0067 | -5.190% | 900 | -45.970% |
| 2023-07-28 | 22.1833 | 22.1833 | 22.1567 | 22.1567 | -6.813% | 807 | -48.774% |
| 2023-06-21 | 23.7767 | 23.7767 | 23.7767 | 23.7767 | +4.552% | 300 | -52.264% |
| 2023-05-09 | 22.7416 | 22.7416 | 22.7416 | 22.7416 | +5.220% | 6,000 | -50.091% |
| 2023-04-13 | 21.6857 | 21.6857 | 21.6133 | 21.6133 | -0.108% | 1,716 | -47.486% |
| 2023-04-11 | 21.6367 | 21.6367 | 21.6367 | 21.6367 | +5.220% | 3,300 | -47.543% |
| 2023-03-08 | 20.5633 | 20.5633 | 20.5633 | 20.5633 | +3.890% | 1,050 | -44.805% |
| 2023-02-28 | 19.7933 | 19.7933 | 19.7933 | 19.7933 | -8.481% | 600 | -42.657% |
| 2023-02-10 | 21.6275 | 21.6275 | 21.6275 | 21.6275 | +9.580% | 1,050 | -47.521% |
| 2023-01-06 | 18.9700 | 19.7367 | 18.9700 | 19.7367 | +0.356% | 900 | -42.493% |
| 2023-01-04 | 19.6666 | 19.6666 | 19.6666 | 19.6666 | -0.203% | 2,250 | -42.288% |
| 2022-12-30 | 19.7067 | 19.7067 | 19.7067 | 19.7067 | -1.054% | 414 | -42.405% |
| 2022-12-27 | 19.9167 | 19.9167 | 19.9167 | 19.9167 | -0.417% | 1,200 | -43.013% |
| 2022-12-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.540% | 804 | -43.250% |
| 2022-12-22 | 19.9333 | 19.9333 | 19.6967 | 19.6967 | -1.925% | 900 | -42.376% |
| 2022-12-21 | 20.0833 | 20.0833 | 20.0833 | 20.0833 | -4.441% | 900 | -43.485% |
| 2022-12-15 | 21.0167 | 21.0167 | 21.0167 | 21.0167 | +0.318% | 300 | -45.995% |
| 2022-12-02 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +2.122% | 300 | -45.823% |
| 2022-11-11 | 20.5147 | 20.5147 | 20.5147 | 20.5147 | +17.518% | 567 | -44.674% |
| 2022-10-19 | 17.4567 | 17.4567 | 17.4567 | 17.4567 | +1.788% | 318 | -34.982% |
| 2022-10-13 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -20.773% | 300 | -33.819% |
| 2022-08-04 | 22.3833 | 22.3833 | 21.6467 | 21.6467 | -7.096% | 22,050 | -47.567% |
| 2022-07-29 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +3.269% | 300 | -51.288% |
| 2022-07-26 | 22.5625 | 22.5625 | 22.5625 | 22.5625 | +6.461% | 426 | -49.695% |
| 2022-06-09 | 21.1933 | 21.1933 | 21.1933 | 21.1933 | -0.376% | 600 | -46.445% |
| 2022-06-06 | 21.2733 | 21.2733 | 21.2733 | 21.2733 | +1.600% | 300 | -46.647% |
| 2022-05-25 | 20.9383 | 20.9383 | 20.9383 | 20.9383 | +1.118% | 300 | -45.793% |
| 2022-05-19 | 20.7067 | 20.7067 | 20.7067 | 20.7067 | -6.354% | 300 | -45.187% |
| 2022-05-13 | 22.1117 | 22.1117 | 22.1117 | 22.1117 | +11.845% | 2,319 | -48.670% |
| 2022-05-12 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | -0.124% | 3,675 | -42.590% |
| 2022-05-11 | 19.7946 | 19.7946 | 19.7946 | 19.7946 | -9.600% | 1,800 | -42.661% |
| 2022-05-04 | 21.9000 | 21.9000 | 21.8967 | 21.8967 | -7.426% | 600 | -48.166% |
| 2022-03-22 | 23.6533 | 23.6533 | 23.6533 | 23.6533 | +1.954% | 2,769 | -52.015% |
| 2022-03-15 | 22.9650 | 23.2000 | 22.9650 | 23.2000 | -4.605% | 7,980 | -51.078% |
| 2022-03-09 | 24.3200 | 24.3200 | 24.3200 | 24.3200 | -8.096% | 7,041 | -53.331% |
| 2022-03-02 | 26.4625 | 26.4625 | 26.4625 | 26.4625 | +3.944% | 1,050 | -57.109% |
| 2022-02-25 | 25.4583 | 25.4583 | 25.4583 | 25.4583 | +3.314% | 948 | -55.417% |
| 2022-02-24 | 24.6417 | 24.6417 | 24.6417 | 24.6417 | -25.778% | 801 | -53.940% |
| 2022-01-18 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -24.258% | 513 | -65.813% |
| 2022-01-04 | 43.8333 | 43.8333 | 43.8333 | 43.8333 | 0.000% | 600 | -74.106% |