Sysmex Corporation ( SSMXY) - Price History
Monthly price history for SSMXY (Sysmex Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.30 | $9.30 |
| June 2026 | $9.02 | $9.02 |
| 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 | $16.82 | $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 | $16.70 | $26.57 |
| July 2023 | $21.30 | $33.89 |
| June 2023 | $21.44 | $34.11 |
| May 2023 | $20.51 | $32.64 |
| April 2023 | $20.12 | $32.02 |
| March 2023 | $20.57 | $32.73 |
| February 2023 | $18.63 | $29.85 |
| January 2023 | $20.62 | $33.03 |
| December 2022 | $18.76 | $30.06 |
| November 2022 | $19.06 | $30.54 |
| October 2022 | $16.78 | $26.88 |
| September 2022 | $16.69 | $26.74 |
| August 2022 | $19.02 | $30.69 |
| July 2022 | $21.70 | $35.02 |
| June 2022 | $18.56 | $29.95 |
| May 2022 | $20.72 | $33.45 |
| April 2022 | $20.34 | $32.82 |
| March 2022 | $22.50 | $36.32 |
| February 2022 | $24.50 | $39.78 |
| January 2022 | $29.16 | $47.35 |
| December 2021 | $41.74 | $67.77 |
| November 2021 | $38.41 | $62.37 |
| October 2021 | $38.14 | $61.92 |
| September 2021 | $38.43 | $62.39 |
| August 2021 | $34.77 | $56.66 |
| July 2021 | $36.43 | $59.37 |
| June 2021 | $36.43 | $59.37 |
| May 2021 | $31.92 | $52.01 |
| April 2021 | $30.77 | $50.15 |
| March 2021 | $33.23 | $54.16 |
| February 2021 | $31.92 | $52.25 |
| January 2021 | $35.92 | $58.80 |
| December 2020 | $36.75 | $60.15 |
| November 2020 | $31.86 | $52.16 |
| October 2020 | $28.78 | $47.11 |
| September 2020 | $29.31 | $47.98 |
| August 2020 | $26.52 | $43.64 |
| July 2020 | $23.29 | $38.33 |
| June 2020 | $23.24 | $38.26 |
| May 2020 | $24.06 | $39.60 |
| April 2020 | $20.98 | $34.53 |
| March 2020 | $21.66 | $35.66 |
| February 2020 | $18.86 | $31.28 |
| January 2020 | $21.57 | $35.76 |
| December 2019 | $20.51 | $34 |
| November 2019 | $20.90 | $34.66 |
| October 2019 | $19.58 | $32.47 |
| September 2019 | $20.25 | $33.58 |
| August 2019 | $18.98 | $31.70 |
| July 2019 | $21.77 | $36.36 |
| June 2019 | $19.45 | $32.48 |
| May 2019 | $20.63 | $34.45 |
| April 2019 | $17.06 | $28.50 |
| March 2019 | $18.07 | $30.18 |
| February 2019 | $17.94 | $30.20 |
| January 2019 | $16.52 | $27.80 |
| December 2018 | $14.09 | $23.72 |
| November 2018 | $15.82 | $26.64 |
| October 2018 | $20.78 | $35 |
| September 2018 | $25.59 | $43.08 |
| August 2018 | $25.50 | $43.30 |
| July 2018 | $27.94 | $47.45 |
| June 2018 | $27.33 | $46.40 |
| May 2018 | $26.32 | $44.70 |
| April 2018 | $26.12 | $44.35 |
| March 2018 | $26.82 | $45.54 |
| February 2018 | $24.19 | $41.46 |
| January 2018 | $23.06 | $39.52 |
| December 2017 | $23.02 | $39.45 |
| November 2017 | $22.27 | $38.17 |
| October 2017 | $19.97 | $34.23 |
| September 2017 | $18.66 | $31.98 |
| August 2017 | $17.88 | $30.97 |
| July 2017 | $16.60 | $28.76 |
| June 2017 | $17.27 | $29.91 |
| May 2017 | $17.18 | $29.76 |
| April 2017 | $17.58 | $30.44 |
| March 2017 | $17.58 | $30.46 |
| February 2017 | $16.47 | $28.83 |
| January 2017 | $17.04 | $29.84 |
| December 2016 | $16.56 | $29 |
| November 2016 | $17.40 | $30.47 |
| October 2016 | $19.89 | $34.82 |
| September 2016 | $21.09 | $36.93 |
| August 2016 | $18.23 | $32.18 |
| July 2016 | $19.59 | $34.58 |
| June 2016 | $19.24 | $33.96 |
| May 2016 | $20.52 | $36.24 |
| April 2016 | $17.93 | $31.65 |
| March 2016 | $17.73 | $31.30 |
| February 2016 | $17.41 | $31.08 |
| January 2016 | $17.90 | $31.95 |
| December 2015 | $18.09 | $32.30 |
| November 2015 | $17.51 | $31.26 |
| October 2015 | $16.02 | $28.61 |
| September 2015 | $14.81 | $26.44 |
| August 2015 | $16.78 | $30.24 |
| July 2015 | $17.96 | $32.36 |
| June 2015 | $16.54 | $29.80 |
| May 2015 | $16.09 | $28.98 |
| April 2015 | $15.32 | $27.60 |
| March 2015 | $15.45 | $27.84 |
| February 2015 | $14.78 | $26.85 |
| January 2015 | $12.30 | $22.34 |
| December 2014 | $12.30 | $22.35 |
| November 2014 | $12.08 | $21.95 |
| October 2014 | $11.96 | $21.73 |
| September 2014 | $11.09 | $20.15 |
| August 2014 | $10.56 | $19.34 |
| July 2014 | $10.66 | $19.53 |
| June 2014 | $10.25 | $18.78 |
| May 2014 | $9.56 | $17.52 |
| April 2014 | $8.61 | $15.77 |
| March 2014 | $8.87 | $32.50 |
| February 2014 | $7.94 | $29.80 |
| January 2014 | $7.35 | $27.56 |
| December 2013 | $7.91 | $29.69 |
| November 2013 | $8.71 | $32.68 |
| October 2013 | $8.82 | $33.10 |
| September 2013 | $8.56 | $32.10 |
| August 2013 | $7.58 | $28.86 |
| July 2013 | $8.48 | $32.30 |
| June 2013 | $8.68 | $33.03 |
| May 2013 | $8.60 | $32.74 |
| April 2013 | $8.49 | $32.33 |
| March 2013 | $8.04 | $30.59 |
| February 2013 | $6.78 | $26.28 |
| January 2013 | $6.16 | $23.90 |
| December 2012 | $5.93 | $23 |
| November 2012 | $5.76 | $22.65 |
| October 2012 | $5.99 | $23.53 |
| September 2012 | $6.13 | $24.08 |
| August 2012 | $5.79 | $23.20 |
| July 2012 | $5.40 | $21.66 |
| June 2012 | $4.87 | $19.88 |
| May 2012 | $5.08 | $20.75 |
| January 2012 | $3.88 | $16.28 |
| December 2011 | $4.13 | $17.35 |
| October 2011 | $4.05 | $17 |
SSMXY
Price: $9.30
52 week price:
Dividend Yield: 2.54%
Earnings Per Share: 0.36 USD
P/E Ratio: 24.39
Exchange: PNK
Sector: Healthcare
Industry: Medical Devices
Market Capitalization: 5.9 billion