Sysmex Corporation ( SSMXY) - Price History
Monthly price history for SSMXY (Sysmex Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $11.83 | $11.83 |
| September 2026 | $11.67 | $11.67 |
| August 2026 | $12.24 | $12.24 |
| July 2026 | $9.97 | $9.97 |
| June 2026 | $9.01 | $9.01 |
| May 2026 | $8.72 | $8.72 |
| April 2026 | $8.72 | $8.72 |
| March 2026 | $8.69 | $8.69 |
| February 2026 | $9.14 | $9.38 |
| January 2026 | $9.21 | $9.45 |
| December 2025 | $9.50 | $9.75 |
| November 2025 | $9.23 | $9.47 |
| October 2025 | $10.83 | $11.11 |
| September 2025 | $11.90 | $12.21 |
| August 2025 | $12.15 | $12.57 |
| July 2025 | $15.78 | $16.32 |
| June 2025 | $16.81 | $17.40 |
| May 2025 | $16.20 | $16.76 |
| April 2025 | $17.84 | $18.46 |
| March 2025 | $18.34 | $18.97 |
| February 2025 | $17.38 | $18.09 |
| January 2025 | $18.32 | $19.07 |
| December 2024 | $17.56 | $18.28 |
| November 2024 | $20.30 | $21.14 |
| October 2024 | $17.79 | $18.52 |
| September 2024 | $18.84 | $19.61 |
| August 2024 | $18.43 | $19.28 |
| July 2024 | $15.61 | $16.33 |
| June 2024 | $15.37 | $16.08 |
| May 2024 | $16.33 | $17.09 |
| April 2024 | $15.25 | $15.96 |
| March 2024 | $16.50 | $25.89 |
| February 2024 | $17.70 | $27.91 |
| January 2024 | $17.29 | $27.27 |
| December 2023 | $17.60 | $27.76 |
| November 2023 | $17.53 | $27.65 |
| October 2023 | $15.26 | $24.07 |
| September 2023 | $15.07 | $23.77 |
| August 2023 | $16.60 | $26.57 |
| July 2023 | $21.17 | $33.89 |
| June 2023 | $21.31 | $34.11 |
| May 2023 | $20.39 | $32.64 |
| April 2023 | $20 | $32.02 |
| March 2023 | $20.45 | $32.73 |
| February 2023 | $18.44 | $29.85 |
| January 2023 | $20.40 | $33.03 |
| December 2022 | $18.57 | $30.06 |
| November 2022 | $18.86 | $30.54 |
| October 2022 | $16.60 | $26.88 |
| September 2022 | $16.52 | $26.74 |
| August 2022 | $18.72 | $30.69 |
| July 2022 | $21.36 | $35.02 |
| June 2022 | $18.27 | $29.95 |
| May 2022 | $20.40 | $33.45 |
| April 2022 | $20.02 | $32.82 |
| March 2022 | $22.15 | $36.32 |
| February 2022 | $24.02 | $39.78 |
| January 2022 | $28.60 | $47.35 |
| December 2021 | $40.93 | $67.77 |
| November 2021 | $37.67 | $62.37 |
| October 2021 | $37.40 | $61.92 |
| September 2021 | $37.68 | $62.39 |
| August 2021 | $34 | $56.66 |
| July 2021 | $35.63 | $59.37 |
| June 2021 | $35.63 | $59.37 |
| May 2021 | $31.21 | $52.01 |
| April 2021 | $30.10 | $50.15 |
| March 2021 | $32.50 | $54.16 |
| February 2021 | $31.13 | $52.25 |
| January 2021 | $35.03 | $58.80 |
| December 2020 | $35.83 | $60.15 |
| November 2020 | $31.07 | $52.16 |
| October 2020 | $28.06 | $47.11 |
| September 2020 | $28.58 | $47.98 |
| August 2020 | $25.77 | $43.64 |
| July 2020 | $22.63 | $38.33 |
| June 2020 | $22.59 | $38.26 |
| May 2020 | $23.38 | $39.60 |
| April 2020 | $20.39 | $34.53 |
| March 2020 | $21.05 | $35.66 |
| February 2020 | $18.33 | $31.28 |
| January 2020 | $20.96 | $35.76 |
| December 2019 | $19.93 | $34 |
| November 2019 | $20.31 | $34.66 |
| October 2019 | $19.03 | $32.47 |
| September 2019 | $19.68 | $33.58 |
| August 2019 | $18.35 | $31.70 |
| July 2019 | $21.05 | $36.36 |
| June 2019 | $18.81 | $32.48 |
| May 2019 | $19.94 | $34.45 |
| April 2019 | $16.50 | $28.50 |
| March 2019 | $17.47 | $30.18 |
| February 2019 | $17.25 | $30.20 |
| January 2019 | $15.88 | $27.80 |
| December 2018 | $13.55 | $23.72 |
| November 2018 | $15.21 | $26.64 |
| October 2018 | $19.99 | $35 |
| September 2018 | $24.61 | $43.08 |
| August 2018 | $24.44 | $43.30 |
| July 2018 | $26.78 | $47.45 |
| June 2018 | $26.19 | $46.40 |
| May 2018 | $25.23 | $44.70 |
| April 2018 | $25.03 | $44.35 |
| March 2018 | $25.70 | $45.54 |
| February 2018 | $23.09 | $41.46 |
| January 2018 | $22.01 | $39.52 |
| December 2017 | $21.97 | $39.45 |
| November 2017 | $21.26 | $38.17 |
| October 2017 | $19.07 | $34.23 |
| September 2017 | $17.81 | $31.98 |
| August 2017 | $17.07 | $30.97 |
| July 2017 | $15.85 | $28.76 |
| June 2017 | $16.49 | $29.91 |
| May 2017 | $16.40 | $29.76 |
| April 2017 | $16.78 | $30.44 |
| March 2017 | $16.79 | $30.46 |
| February 2017 | $15.72 | $28.83 |
| January 2017 | $16.27 | $29.84 |
| December 2016 | $15.81 | $29 |
| November 2016 | $16.61 | $30.47 |
| October 2016 | $18.99 | $34.82 |
| September 2016 | $20.14 | $36.93 |
| August 2016 | $17.40 | $32.18 |
| July 2016 | $18.70 | $34.58 |
| June 2016 | $18.36 | $33.96 |
| May 2016 | $19.60 | $36.24 |
| April 2016 | $17.12 | $31.65 |
| March 2016 | $16.93 | $31.30 |
| February 2016 | $16.62 | $31.08 |
| January 2016 | $17.09 | $31.95 |
| December 2015 | $17.27 | $32.30 |
| November 2015 | $16.72 | $31.26 |
| October 2015 | $15.30 | $28.61 |
| September 2015 | $14.14 | $26.44 |
| August 2015 | $16.02 | $30.24 |
| July 2015 | $17.15 | $32.36 |
| June 2015 | $15.79 | $29.80 |
| May 2015 | $15.36 | $28.98 |
| April 2015 | $14.63 | $27.60 |
| March 2015 | $14.75 | $27.84 |
| February 2015 | $14.11 | $26.85 |
| January 2015 | $11.74 | $22.34 |
| December 2014 | $11.75 | $22.35 |
| November 2014 | $11.54 | $21.95 |
| October 2014 | $11.42 | $21.73 |
| September 2014 | $10.59 | $20.15 |
| August 2014 | $10.08 | $19.34 |
| July 2014 | $10.18 | $19.53 |
| June 2014 | $9.79 | $18.78 |
| May 2014 | $9.13 | $17.52 |
| April 2014 | $8.22 | $15.77 |
| March 2014 | $8.47 | $32.50 |
| February 2014 | $7.58 | $29.80 |
| January 2014 | $7.02 | $27.56 |
| December 2013 | $7.56 | $29.69 |
| November 2013 | $8.32 | $32.68 |
| October 2013 | $8.42 | $33.10 |
| September 2013 | $8.17 | $32.10 |
| August 2013 | $7.24 | $28.86 |
| July 2013 | $8.10 | $32.30 |
| June 2013 | $8.28 | $33.03 |
| May 2013 | $8.21 | $32.74 |
| April 2013 | $8.11 | $32.33 |
| March 2013 | $7.67 | $30.59 |
| February 2013 | $6.47 | $26.28 |
| January 2013 | $5.89 | $23.90 |
| December 2012 | $5.66 | $23 |
| November 2012 | $5.50 | $22.65 |
| October 2012 | $5.72 | $23.53 |
| September 2012 | $5.85 | $24.08 |
| August 2012 | $5.53 | $23.20 |
| July 2012 | $5.16 | $21.66 |
| June 2012 | $4.65 | $19.88 |
| May 2012 | $4.86 | $20.75 |
| January 2012 | $3.70 | $16.28 |
| December 2011 | $3.94 | $17.35 |
| October 2011 | $3.86 | $17 |
SSMXY
Price: $11.83
52 week price:
Dividend Yield: 1.61%
Payout Ratio Range:
Earnings Per Share: 0.36 USD
P/E Ratio: 32.58
Exchange: PNK
Sector: Healthcare
Industry: Medical Devices
Market Capitalization: 7.4 billion