Free Trial

Sysmex (SSMXY) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free SSMXY Stock Alerts
$17.09
+0.21 (+1.24%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Sysmex Stock Price Performance

5 Day
Performance
+0.71%
1 Month
Performance
-0.12%
3 Month
Performance
-8.48%
6 Month
Performance
-6.71%
Year-To-Date
Performance
-7.65%
1 Year
Performance
-27.06%
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 Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

SSMXY Stock Chart for Sunday, June, 2, 2024

SSMXY Chart by TradingView

Sysmex Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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

Related Companies:
This page (OTCMKTS:SSMXY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade