Sysmex Corp (PK) Historical Data - SSMXF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	-0.4	-2.10526315789	19	19.65	18.375	2245	19.16938976	CS
26	-1.674	-8.25688073394	20.274	20.725	18.375	1281	19.30976322	CS
52	-37.200457	-66.6669396632	55.800457	55.800457	14.75	2790	18.20501307	CS
156	-50.295	-73.0023949488	68.895	73.503833	14.75	1365	29.61888092	CS
260	-39.2888	-67.8694324291	57.8888	136.35	14.75	1343	69.59759909	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741990800	18.6	0	0.00	18.6	18.6	18.6	0
1741904400	18.6	0	0.00	18.6	18.6	18.6	0
1741818000	18.6	0	0.00	18.6	18.6	18.6	0
1741731600	18.6	0	0.00	18.6	18.6	18.6	0
1741645200	18.6	0	0.00	18.6	18.6	18.6	0
1741386000	18.6	0	0.00	18.6	18.6	18.6	0
1741299600	18.6	0	0.00	18.6	18.6	18.6	0
1741213200	18.6	0	0.00	18.6	18.6	18.6	0
1741126800	18.6	0	0.00	18.6	18.6	18.6	0
1741040400	18.6	0	0.00	18.6	18.6	18.6	0
1740781200	18.6	0	0.00	18.6	18.6	18.6	0
1740694800	18.6	0	0.00	18.6	18.6	18.6	0
1740608400	18.6	0	0.00	18.6	18.6	18.6	0
1740522000	18.6	0	0.00	18.6	18.6	18.6	0
1740435600	18.6	0	0.00	18.6	18.6	18.6	0
1740176400	18.6	0	0.00	18.6	18.6	18.6	0
1740090000	18.6	0	0.00	18.6	18.6	18.6	0
1740003600	18.6	0	0.00	18.6	18.6	18.6	0
1739917200	18.6	0	0.00	18.6	18.6	18.6	0
1739571600	18.6	0	0.00	18.6	18.6	18.6	0
1739485200	18.6	0	0.00	18.6	18.6	18.6	0
1739398800	18.6	0	0.00	18.6	18.6	18.6	0
1739312400	18.6	0	0.00	18.6	18.6	18.6	0
1739226000	18.6	0	0.00	18.6	18.6	18.6	0
1738966800	18.6	0	0.00	18.6	18.6	18.6	0
1738880400	18.6	-0.6	-3.13	18.6	18.6	18.6	186
1738794480	19.2	0	0.00	19.2	19.2	19.2	0
1738708080	19.2	0.82	4.49	19.2	19.2	19.2	8933
1738621620	18.375	0	0.00	18.375	18.375	18.375	0
1738362420	18.375	0	0.00	18.375	18.375	18.375	0
1738276020	18.375	0	0.00	18.375	18.375	18.375	0
1738189620	18.375	0	0.00	18.375	18.375	18.375	0
1738103220	18.375	0	0.00	18.375	18.375	18.375	0
1738016820	18.375	0	0.00	18.375	18.375	18.375	0
1737757620	18.375	0	0.00	18.375	18.375	18.375	0
1737671220	18.375	-1.18	-6.01	18.375	19.65	18.375	748
1737584520	19.55	0	0.00	19.55	19.55	19.55	0
1737498120	19.55	0	0.00	19.55	19.55	19.55	0
1737152520	19.55	0	0.00	19.55	19.55	19.55	0
1737066120	19.55	0	0.00	19.55	19.55	19.55	0
1736979720	19.55	0	0.00	19.55	19.55	19.55	0
1736893320	19.55	0	0.00	19.55	19.55	19.55	0
1736806920	19.55	0	0.00	19.55	19.55	19.55	0
1736547720	19.55	0.55	2.89	19.55	19.55	19.55	1194
1736374980	19	0	0.00	19	19	19	0
1736288580	19	0	0.00	19	19	19	0
1736202180	19	0	0.00	19	19	19	0
1735942980	19	-0.32	-1.66	19	19	19	164
1735824600	19.32	0	0.00	19.32	19.32	19.32	0
1735651800	19.32	0	0.00	19.32	19.32	19.32	0
1735565400	19.32	0	0.00	19.32	19.32	19.32	0
1735306200	19.32	0	0.00	19.32	19.32	19.32	0
1735219800	19.32	0	0.00	19.32	19.32	19.32	0
1735047000	19.32	0	0.00	19.32	19.32	19.32	0
1734960600	19.32	0	0.00	19.32	19.32	19.32	0
1734701400	19.32	0	0.00	19.32	19.32	19.32	0
1734615000	19.32	0	0.00	19.32	19.32	19.32	0
1734528600	19.32	0	0.00	19.32	19.32	19.32	0
1734442200	19.32	0	0.00	19.32	19.32	19.32	0
1734355800	19.32	0	0.00	19.32	19.32	19.32	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sysmex Corp (PK) (SSMXF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sysmex Corp (PK) (SSMXF) Historical

Sysmex Corp (PK) (SSMXF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free