Get 20% lifetime commission for referring investors to digrin.com
here.
Sysmex Corporation - Price History
Stock symbol SSMXF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SSMXF (Sysmex Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $58.96 | $58.96 |
| December 2023 | $52.67 | $52.67 |
| November 2023 | $51.04 | $51.04 |
| October 2023 | $52.64 | $52.64 |
| September 2023 | $52.64 | $52.64 |
| August 2023 | $52.36 | $52.64 |
| July 2023 | $66.47 | $66.47 |
| June 2023 | $71.33 | $71.33 |
| May 2023 | $68.22 | $68.22 |
| April 2023 | $64.84 | $64.84 |
| March 2023 | $61.40 | $61.69 |
| February 2023 | $59.10 | $59.38 |
| January 2023 | $58.94 | $59.21 |
| December 2022 | $58.85 | $59.12 |
| November 2022 | $61.26 | $61.54 |
| October 2022 | $52.13 | $52.37 |
| September 2022 | $64.28 | $64.94 |
| August 2022 | $64.29 | $64.94 |
| July 2022 | $69.20 | $69.90 |
| June 2022 | $62.94 | $63.58 |
| May 2022 | $62.19 | $62.82 |
| April 2022 | $69.94 | $70.96 |
| March 2022 | $69.93 | $70.96 |
| February 2022 | $75.26 | $76.38 |
| January 2022 | $98.15 | $99.60 |
| December 2021 | $133.39 | $135.36 |
| November 2021 | $122.01 | $123.81 |
| October 2021 | $124.56 | $126.40 |
| September 2021 | $131.22 | $133.50 |
| August 2021 | $113.31 | $115.75 |
| July 2021 | $113.77 | $115.75 |
| June 2021 | $113.77 | $115.75 |
| May 2021 | $93.33 | $94.95 |
| April 2021 | $106.64 | $108.50 |
| March 2021 | $106.32 | $108.50 |
| February 2021 | $120.78 | $123.75 |
| January 2021 | $121.27 | $123.75 |
| December 2020 | $120.68 | $123.15 |
| November 2020 | $84.32 | $86.05 |
| October 2020 | $83.98 | $86.05 |
| September 2020 | $83.99 | $86.05 |
| August 2020 | $78.28 | $80.20 |
| July 2020 | $72.80 | $74.59 |
| June 2020 | $71.98 | $73.75 |
| May 2020 | $71.59 | $73.35 |
| April 2020 | $65.02 | $66.62 |
| March 2020 | $69.30 | $71 |
| February 2020 | $70.72 | $72.79 |
| January 2020 | $70.72 | $72.79 |
| December 2019 | $66.78 | $68.74 |
| November 2019 | $70.40 | $72.47 |
| October 2019 | $61.23 | $63.03 |
| September 2019 | $64.62 | $66.85 |
| August 2019 | $59.53 | $61.59 |
| July 2019 | $66.57 | $68.87 |
| June 2019 | $63.60 | $65.79 |
| May 2019 | $67.75 | $70.08 |
| April 2019 | $53.39 | $55.23 |
| March 2019 | $58.50 | $60.76 |
| February 2019 | $58.73 | $60.76 |
| January 2019 | $53.07 | $54.90 |
| December 2018 | $46.35 | $47.95 |
| November 2018 | $48.86 | $50.55 |
| October 2018 | $66.27 | $68.56 |
| September 2018 | $83.81 | $86.70 |
| August 2018 | $81.24 | $84.34 |
| July 2018 | $94.40 | $98 |
| June 2018 | $94.02 | $97.60 |
| May 2018 | $88.19 | $91.55 |
| April 2018 | $83.33 | $86.50 |
| March 2018 | $85.16 | $88.70 |
| February 2018 | $81.13 | $84.50 |
| January 2018 | $79.69 | $83 |
| December 2017 | $71.90 | $74.89 |
| November 2017 | $72.77 | $75.79 |
| October 2017 | $62.90 | $65.51 |
| September 2017 | $60.89 | $63.67 |
| August 2017 | $59.10 | $61.80 |
| July 2017 | $54.45 | $56.94 |
| June 2017 | $58.05 | $60.71 |
| May 2017 | $56 | $58.56 |
| April 2017 | $57.84 | $60.49 |
| March 2017 | $58.73 | $61.42 |
| February 2017 | $55.61 | $58.40 |
| January 2017 | $55.25 | $58.02 |
| December 2016 | $53.56 | $56.25 |
| November 2016 | $57.90 | $60.80 |
| October 2016 | $63.41 | $66.59 |
| September 2016 | $69.10 | $72.57 |
| August 2016 | $38.24 | $65 |
| July 2016 | $40.54 | $68.92 |
| June 2016 | $40.61 | $69.04 |
| May 2016 | $41.80 | $71.05 |
| April 2016 | $37.10 | $63.07 |
| March 2016 | $36.92 | $62.76 |
| February 2016 | $35.68 | $60.83 |
| January 2016 | $37.25 | $63.50 |
| December 2015 | $36.14 | $61.60 |
| November 2015 | $37.41 | $63.77 |
| October 2015 | $33.30 | $56.76 |
| September 2015 | $31.12 | $53.06 |
| August 2015 | $36.46 | $62.35 |
| July 2015 | $37.79 | $64.62 |
| June 2015 | $34.91 | $59.70 |
| May 2015 | $33.77 | $57.74 |
| April 2015 | $33.13 | $56.65 |
| March 2015 | $32.57 | $55.70 |
| February 2015 | $31.28 | $53.62 |
| January 2015 | $25.99 | $44.55 |
| December 2014 | $26.31 | $45.10 |
| November 2014 | $25.05 | $42.95 |
| October 2014 | $23.97 | $41.10 |
| September 2014 | $23.47 | $40.24 |
| August 2014 | $22.64 | $38.93 |
| July 2014 | $22.81 | $39.23 |
| June 2014 | $21.92 | $37.70 |
| May 2014 | $20.58 | $35.40 |
| April 2014 | $18.19 | $31.28 |
| March 2014 | $18.70 | $32.17 |
| February 2014 | $17.25 | $59.52 |
| January 2014 | $15.94 | $54.99 |
| December 2013 | $16.98 | $58.60 |
| November 2013 | $18.94 | $65.35 |
| October 2013 | $19.04 | $65.70 |
| September 2013 | $19.34 | $66.75 |
| August 2013 | $11.35 | $58.30 |
| July 2013 | $12.36 | $63.50 |
| June 2013 | $12.56 | $64.50 |
| May 2013 | $12.66 | $65 |
| April 2013 | $12.61 | $64.75 |
| March 2013 | $12.02 | $61.75 |
| February 2013 | $7.06 | $53 |
| January 2013 | $6.36 | $47.70 |
| December 2012 | $6.08 | $45.60 |
| November 2012 | $6.06 | $45.45 |
| October 2012 | $6.30 | $47.30 |
| September 2012 | $6.66 | $50 |
| August 2012 | $3.92 | $45.40 |
| July 2012 | $3.67 | $42.50 |
| June 2012 | $3.41 | $39.53 |
| May 2012 | $3.49 | $40.40 |
| April 2012 | $3.50 | $40.60 |
| March 2012 | $3.45 | $40 |
| February 2012 | $3.07 | $35.75 |
| January 2012 | $2.78 | $32.35 |
| December 2011 | $2.78 | $32.45 |
| November 2011 | $2.90 | $33.80 |
| October 2011 | $2.85 | $33.25 |
| September 2011 | $3.08 | $35.90 |
| August 2011 | $1.76 | $35.25 |
| July 2011 | $1.91 | $38.15 |
| June 2011 | $1.86 | $37.25 |
| May 2011 | $1.77 | $35.37 |
| April 2011 | $1.74 | $34.85 |
| March 2011 | $3.43 | $139 |
| February 2011 | $3.27 | $132.50 |
| January 2011 | $3.33 | $135 |
| December 2010 | $3.43 | $139 |
| November 2010 | $3.17 | $128.50 |
| October 2010 | $3.32 | $134.30 |
| September 2010 | $3.26 | $132.50 |
| August 2010 | $3.12 | $126.50 |
| July 2010 | $2.81 | $114 |
| June 2010 | $2.84 | $115.20 |
| May 2010 | $2.72 | $110.50 |
| April 2010 | $2.96 | $120.40 |
| March 2010 | $2.88 | $117 |
| February 2010 | $2.90 | $118.20 |
| January 2010 | $2.68 | $109.10 |
| December 2009 | $2.63 | $107 |
| November 2009 | $2.68 | $109.20 |
| October 2009 | $2.06 | $84 |
| September 2009 | $2.18 | $89 |
| August 2009 | $17.88 | $19.15 |
| July 2009 | $1.88 | $76.60 |
| June 2009 | $1.70 | $69.50 |
| May 2009 | $1.78 | $72.50 |
| April 2009 | $1.39 | $56.70 |
| March 2009 | $1.55 | $63.20 |
| February 2009 | $1.49 | $61 |
| January 2009 | $1.52 | $62.40 |
| December 2008 | $1.76 | $72 |
| November 2008 | $1.69 | $69.40 |
| October 2008 | $1.50 | $61.50 |
| September 2008 | $2.04 | $84 |
| August 2008 | $2.12 | $87.30 |
| June 2008 | $1.99 | $82 |
| May 2008 | $1.82 | $74.80 |
| April 2008 | $1.99 | $81.70 |
| March 2008 | $1.80 | $74.22 |
| February 2008 | $1.99 | $82 |
| January 2008 | $2.12 | $87.20 |
| December 2007 | $2.09 | $86 |
| November 2007 | $1.93 | $79.70 |
| October 2007 | $1.94 | $80 |
| September 2007 | $1.74 | $71.99 |
| April 2007 | $1.84 | $75.90 |
| March 2007 | $1.75 | $72.40 |
| December 2006 | $1.96 | $81.20 |
SSMXF
Price: $58.96
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 2.10%
Dividend Per Share: 1.25 USD
Earnings Per Share: 1.44 USD
P/E Ratio: 40.94
Exchange: PNK
Sector: Healthcare
Industry: Medical Instruments & Supplies
Market Capitalization: 12.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: -4.56%
DGR5: 30.00%
DGR10: 30.00%