7,438.00

+36.00

+0.49%

51,823.00

+438.00

+0.85%

27,138.75

+53.50

+0.20%

Russell 2000 Futures

2,794.20

+33.70

+1.22%

4.8590

+0.0220

+0.45%

23.60

-2.04

-7.96%

4,105.30

+30.40

+0.75%

74,065.48

-1,807.00

-2.38%

Crude Oil Dec 26

89.57

-1.26

-1.39%

US Private Equity

10,772.76

+11.83

+0.11%

OTC Markets OTCPK - Delayed Quote USD

Sumitomo Metal Mining Co., Ltd. (SMMYY)

12.48 +0.43 (+3.57%)

At close: November 6 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	12.53	12.57	12.18	12.48	12.48	309,100
Nov 5, 2026	13.48	13.48	12.03	12.05	12.05	309,200
Nov 4, 2026	12.74	13.21	12.74	13.14	13.14	191,500
Nov 3, 2026	13.03	13.03	12.53	12.54	12.54	193,000
Nov 2, 2026	13.17	13.17	12.72	12.72	12.72	447,400
Oct 30, 2026	13.42	13.42	12.44	12.59	12.59	232,100
Oct 29, 2026	12.97	13.50	12.97	13.42	13.42	271,400
Oct 28, 2026	13.60	13.60	12.82	13.35	13.35	164,400
Oct 27, 2026	13.73	13.73	13.40	13.53	13.53	368,700
Oct 26, 2026	12.83	12.97	12.80	12.87	12.87	314,500
Oct 23, 2026	12.26	12.72	12.26	12.68	12.68	170,900
Oct 22, 2026	13.14	13.14	12.40	12.67	12.67	171,600
Oct 21, 2026	13.24	13.28	13.10	13.24	13.24	153,400
Oct 20, 2026	12.90	13.55	12.90	13.28	13.28	306,000
Oct 19, 2026	13.74	13.78	13.59	13.65	13.65	202,000
Oct 16, 2026	13.36	13.92	13.36	13.55	13.55	159,900
Oct 15, 2026	13.19	13.86	13.19	13.80	13.80	254,600
Oct 14, 2026	14.73	14.73	14.49	14.61	14.61	194,100
Oct 13, 2026	15.24	15.24	14.88	14.96	14.96	114,500
Oct 12, 2026	14.88	15.12	14.63	14.90	14.90	87,800
Oct 9, 2026	14.81	14.99	14.80	14.99	14.99	73,100
Oct 8, 2026	14.65	14.73	14.55	14.66	14.66	124,200
Oct 7, 2026	14.64	15.10	14.64	15.00	15.00	107,500
Oct 6, 2026	15.56	15.62	15.46	15.52	15.52	95,000
Oct 5, 2026	15.50	15.50	15.12	15.38	15.38	73,300
Oct 2, 2026	15.97	15.97	15.50	15.68	15.68	67,700
Oct 1, 2026	15.17	15.69	14.95	15.17	15.17	121,700
Sep 30, 2026	15.75	16.32	15.50	15.50	15.50	90,800
Sep 29, 2026	15.00	15.59	14.52	15.28	15.28	107,600
Sep 28, 2026	15.68	15.68	14.74	14.89	14.89	115,700
Sep 25, 2026	15.09	15.38	15.02	15.36	15.36	80,300
Sep 24, 2026	15.00	15.06	14.78	15.05	15.05	112,400
Sep 23, 2026	15.21	15.36	15.09	15.23	15.23	63,400
Sep 22, 2026	14.91	15.81	14.91	15.75	15.75	73,800
Sep 21, 2026	14.69	15.43	14.69	15.30	15.30	139,100
Sep 18, 2026	14.99	15.33	14.99	15.14	15.14	96,300
Sep 17, 2026	14.40	15.56	14.40	15.19	15.19	88,100
Sep 16, 2026	15.73	15.87	15.27	15.40	15.40	102,600
Sep 15, 2026	14.66	15.26	14.66	15.23	15.23	111,700
Sep 14, 2026	15.10	15.40	14.95	15.22	15.22	142,700
Sep 11, 2026	15.58	15.79	15.51	15.55	15.55	112,000
Sep 10, 2026	15.98	15.98	15.55	15.69	15.69	109,100
Sep 9, 2026	16.52	16.85	16.52	16.70	16.70	66,300
Sep 8, 2026	16.03	16.22	16.03	16.08	16.08	221,600
Sep 4, 2026	16.11	16.49	15.79	16.11	16.11	70,700
Sep 3, 2026	16.62	16.82	16.27	16.51	16.51	142,300
Sep 2, 2026	16.00	16.34	15.85	16.09	16.09	154,000
Sep 1, 2026	17.31	17.40	16.99	17.04	17.04	159,200
Aug 31, 2026	17.50	17.50	17.14	17.28	17.28	115,400
Aug 28, 2026	18.31	18.31	17.43	17.50	17.50	122,700
Aug 27, 2026	17.62	17.87	17.60	17.84	17.84	87,900
Aug 26, 2026	17.94	18.01	17.86	17.89	17.89	96,600
Aug 25, 2026	17.63	17.81	17.42	17.78	17.78	124,800
Aug 24, 2026	18.07	18.25	17.94	18.02	18.02	189,900
Aug 21, 2026	17.06	17.31	17.02	17.24	17.24	122,200
Aug 20, 2026	16.19	16.83	16.19	16.71	16.71	140,700
Aug 19, 2026	15.80	16.03	15.62	15.78	15.78	182,100
Aug 18, 2026	15.61	15.61	15.09	15.09	15.09	102,600
Aug 17, 2026	15.55	15.75	15.50	15.70	15.70	98,500
Aug 14, 2026	15.15	15.24	15.10	15.13	15.13	125,100
Aug 13, 2026	15.43	15.56	15.36	15.40	15.40	96,300
Aug 12, 2026	15.59	15.59	15.25	15.29	15.29	141,400
Aug 11, 2026	15.85	16.20	15.85	16.04	16.04	159,500
Aug 10, 2026	15.43	15.95	15.43	15.80	15.80	110,300
Aug 7, 2026	14.65	14.69	14.28	14.63	14.63	75,900
Aug 6, 2026	14.32	14.50	14.24	14.31	14.31	133,100
Aug 5, 2026	13.84	13.84	13.65	13.72	13.72	165,200
Aug 4, 2026	12.89	13.12	12.75	13.11	13.11	161,500
Aug 3, 2026	12.55	12.61	12.34	12.60	12.60	190,200
Jul 31, 2026	12.55	12.66	12.36	12.50	12.50	83,600
Jul 30, 2026	11.64	12.07	11.50	12.06	12.06	341,800
Jul 29, 2026	11.20	11.46	10.98	11.11	11.11	176,700
Jul 28, 2026	11.21	11.43	11.17	11.31	11.31	296,200
Jul 27, 2026	11.71	11.87	11.56	11.71	11.71	340,600
Jul 24, 2026	11.45	11.52	11.40	11.44	11.44	205,300
Jul 23, 2026	11.81	11.86	11.65	11.74	11.74	206,800
Jul 22, 2026	11.59	11.72	11.48	11.50	11.50	181,600
Jul 21, 2026	11.19	11.35	11.08	11.33	11.33	223,800
Jul 20, 2026	10.79	10.79	10.38	10.62	10.62	269,200
Jul 17, 2026	10.36	10.60	10.25	10.60	10.60	207,100
Jul 16, 2026	11.06	11.11	10.93	10.97	10.97	201,200
Jul 15, 2026	11.41	11.41	11.11	11.30	11.30	264,500
Jul 14, 2026	11.69	11.69	11.30	11.36	11.36	361,500
Jul 13, 2026	11.06	11.19	10.96	11.00	11.00	249,600
Jul 10, 2026	11.22	11.41	11.21	11.39	11.39	311,600
Jul 9, 2026	11.15	11.25	11.10	11.19	11.19	377,900
Jul 8, 2026	10.83	11.24	10.83	11.23	11.23	199,400
Jul 7, 2026	11.61	11.80	11.22	11.28	11.28	373,200
Jul 6, 2026	12.13	12.28	12.06	12.28	12.28	245,200
Jul 2, 2026	11.85	12.01	11.44	11.58	11.58	113,400
Jul 1, 2026	11.56	11.60	11.35	11.37	11.37	215,300
Jun 30, 2026	11.57	11.89	11.52	11.57	11.57	318,200
Jun 29, 2026	12.02	12.02	11.27	11.56	11.56	249,100
Jun 26, 2026	11.92	12.02	11.86	11.91	11.91	175,200
Jun 25, 2026	11.84	11.92	11.60	11.70	11.70	588,000
Jun 24, 2026	12.20	12.20	11.91	12.03	12.03	171,600
Jun 23, 2026	12.61	12.73	12.58	12.66	12.66	202,900
Jun 22, 2026	14.19	14.19	13.66	13.70	13.70	141,300
Jun 18, 2026	14.47	14.47	14.07	14.23	14.23	83,900
Jun 17, 2026	14.28	14.42	13.91	14.04	14.04	120,600
Jun 16, 2026	13.80	13.95	13.79	13.81	13.81	149,800
Jun 15, 2026	14.20	14.30	13.90	14.23	14.23	173,100
Jun 12, 2026	13.56	13.68	13.45	13.58	13.58	101,500
Jun 11, 2026	12.09	12.66	12.06	12.58	12.58	205,300
Jun 10, 2026	12.05	12.21	11.96	11.99	11.99	189,600
Jun 9, 2026	12.10	12.45	11.72	11.90	11.90	186,200
Jun 8, 2026	12.87	12.87	12.64	12.65	12.65	219,200
Jun 5, 2026	13.25	13.25	12.62	12.62	12.62	120,900
Jun 4, 2026	13.58	13.68	13.51	13.61	13.61	163,500
Jun 3, 2026	13.98	14.08	13.94	13.96	13.96	207,800
Jun 2, 2026	13.68	14.17	13.68	14.16	14.16	235,900
Jun 1, 2026	13.79	14.09	13.79	14.04	14.04	184,000
May 29, 2026	14.13	14.28	14.03	14.11	14.11	154,000
May 28, 2026	14.00	14.37	13.79	14.22	14.22	107,600
May 27, 2026	15.35	15.35	14.90	14.98	14.98	127,800
May 26, 2026	15.39	15.50	15.30	15.49	15.49	134,400
May 22, 2026	14.79	14.94	14.75	14.85	14.85	71,300
May 21, 2026	14.08	14.61	14.08	14.49	14.49	85,400
May 20, 2026	14.40	14.51	14.12	14.51	14.51	87,100
May 19, 2026	14.33	14.48	14.20	14.31	14.31	184,000
May 18, 2026	15.38	15.50	15.03	15.19	15.19	79,300
May 15, 2026	15.99	16.24	15.92	15.95	15.95	193,300
May 14, 2026	16.82	17.25	16.65	16.74	16.74	44,700
May 13, 2026	17.72	17.72	16.95	17.25	17.25	74,100
May 12, 2026	16.87	17.85	16.71	17.72	17.72	246,000
May 11, 2026	16.60	16.60	15.70	16.22	16.22	79,200
May 8, 2026	17.00	17.19	16.95	17.10	17.10	96,000
May 7, 2026	15.58	16.06	15.49	15.66	15.66	167,000
May 6, 2026	15.77	16.30	15.76	15.84	15.84	86,900
May 5, 2026	15.10	15.31	15.10	15.21	15.21	61,300
May 4, 2026	15.38	15.38	14.75	14.83	14.83	81,800
May 1, 2026	15.19	15.38	15.17	15.20	15.20	62,100
Apr 30, 2026	15.09	15.37	14.83	15.08	15.08	123,200
Apr 29, 2026	14.80	14.80	14.61	14.71	14.71	71,300
Apr 28, 2026	14.94	14.97	14.81	14.93	14.93	81,500
Apr 27, 2026	15.02	15.02	14.87	14.94	14.94	75,200
Apr 24, 2026	15.18	15.34	15.12	15.22	15.22	72,900
Apr 23, 2026	15.25	15.28	14.89	15.10	15.10	83,500
Apr 22, 2026	15.77	15.77	15.61	15.63	15.63	76,700
Apr 21, 2026	15.96	15.98	15.60	15.61	15.61	126,400
Apr 20, 2026	15.91	15.96	15.84	15.95	15.95	33,900
Apr 17, 2026	16.44	16.82	16.39	16.40	16.40	64,200
Apr 16, 2026	17.12	17.19	17.03	17.14	17.14	49,600
Apr 15, 2026	16.76	16.76	16.45	16.68	16.68	53,500
Apr 14, 2026	16.49	16.70	16.47	16.57	16.57	153,700
Apr 13, 2026	15.54	15.78	15.50	15.78	15.78	118,500
Apr 10, 2026	15.70	15.87	15.69	15.75	15.75	39,700
Apr 9, 2026	16.00	16.00	15.46	15.70	15.70	101,400
Apr 8, 2026	16.44	16.74	16.24	16.42	16.42	91,400
Apr 7, 2026	14.78	14.95	14.63	14.95	14.95	124,600
Apr 6, 2026	14.66	15.04	14.46	14.86	14.86	113,000
Apr 2, 2026	14.38	14.73	14.32	14.69	14.69	47,100
Apr 1, 2026	15.25	15.44	15.15	15.21	15.21	103,300
Mar 31, 2026	14.11	14.47	14.04	14.40	14.40	152,500
Mar 30, 2026	14.75	14.75	14.23	14.33	14.33	143,400
Mar 27, 2026	14.24	14.52	14.17	14.25	14.25	112,000
Mar 26, 2026	14.39	14.57	14.23	14.26	14.26	55,300
Mar 25, 2026	14.63	14.67	14.44	14.52	14.52	81,600
Mar 24, 2026	14.35	14.37	13.97	14.06	14.06	123,100
Mar 23, 2026	13.09	14.30	13.09	13.96	13.96	270,200
Mar 20, 2026	14.03	14.66	13.30	13.30	13.30	135,700
Mar 19, 2026	14.35	14.35	13.86	14.14	14.14	130,500
Mar 18, 2026	15.48	15.48	15.07	15.16	15.16	81,900
Mar 17, 2026	15.31	15.41	15.13	15.22	15.22	117,000
Mar 16, 2026	15.32	15.57	15.32	15.46	15.46	101,200
Mar 13, 2026	15.66	15.76	15.26	15.26	15.26	144,000
Mar 12, 2026	16.46	16.46	15.50	15.57	15.57	68,500
Mar 11, 2026	15.80	16.99	15.80	16.35	16.35	87,200
Mar 10, 2026	16.72	16.72	15.99	16.05	16.05	135,800
Mar 9, 2026	15.84	15.84	14.66	15.52	15.52	116,500
Mar 6, 2026	15.54	15.60	15.38	15.51	15.51	137,200
Mar 5, 2026	16.61	16.61	15.99	16.28	16.28	228,500
Mar 4, 2026	17.90	17.95	17.38	17.85	17.85	121,700
Mar 3, 2026	17.50	18.53	17.23	18.43	18.43	248,100
Mar 2, 2026	19.98	20.42	19.77	20.24	20.24	113,300
Feb 27, 2026	20.31	20.51	20.20	20.30	20.30	397,900
Feb 26, 2026	18.06	18.28	17.97	18.27	18.27	79,800
Feb 25, 2026	18.95	19.18	18.80	18.88	18.88	98,300
Feb 24, 2026	17.31	17.61	17.25	17.59	17.59	156,200
Feb 23, 2026	16.43	16.43	16.18	16.31	16.31	96,100
Feb 20, 2026	15.93	16.29	15.84	16.26	16.26	94,600
Feb 19, 2026	16.67	16.67	15.51	15.82	15.82	144,500
Feb 18, 2026	15.80	15.92	15.70	15.80	15.80	142,300
Feb 17, 2026	15.50	15.50	14.59	15.30	15.30	72,600
Feb 13, 2026	16.50	16.50	15.99	16.40	16.40	112,500
Feb 12, 2026	18.07	18.07	16.83	16.96	16.96	169,000
Feb 11, 2026	17.15	17.15	16.78	16.89	16.89	82,700
Feb 10, 2026	16.34	16.72	16.34	16.57	16.57	84,500
Feb 9, 2026	15.69	15.69	15.21	15.46	15.46	124,500
Feb 6, 2026	14.34	14.51	14.19	14.31	14.31	80,800
Feb 5, 2026	13.92	13.95	13.61	13.68	13.68	130,200
Feb 4, 2026	14.94	15.00	14.45	14.67	14.67	229,400
Feb 3, 2026	14.13	14.31	13.97	14.17	14.17	151,000
Feb 2, 2026	14.20	14.24	13.54	13.58	13.58	79,400
Jan 30, 2026	14.80	15.19	14.12	14.21	14.21	255,800
Jan 29, 2026	15.50	16.48	15.50	15.88	15.88	372,900
Jan 28, 2026	14.73	14.75	14.50	14.66	14.66	496,000
Jan 27, 2026	14.20	14.67	14.12	14.46	14.46	97,300
Jan 26, 2026	13.86	14.00	13.57	13.70	13.70	161,500
Jan 23, 2026	13.10	13.41	13.02	13.35	13.35	30,300
Jan 22, 2026	12.94	12.95	12.85	12.92	12.92	79,000
Jan 21, 2026	12.81	13.36	12.81	13.33	13.33	118,100
Jan 20, 2026	12.25	12.69	12.25	12.68	12.68	107,600
Jan 16, 2026	12.16	12.20	12.13	12.17	12.17	106,600
Jan 15, 2026	12.36	12.37	12.27	12.27	12.27	120,600
Jan 14, 2026	12.37	12.49	12.26	12.47	12.47	246,100
Jan 13, 2026	12.09	12.09	11.77	11.79	11.79	68,100
Jan 12, 2026	11.84	12.07	11.78	11.96	11.96	153,500
Jan 9, 2026	11.51	11.67	11.51	11.65	11.65	150,500
Jan 8, 2026	11.18	11.26	11.18	11.26	11.26	35,900
Jan 7, 2026	11.35	11.39	11.27	11.35	11.35	137,900
Jan 6, 2026	11.00	11.38	11.00	11.28	11.28	224,800
Jan 5, 2026	10.56	10.89	10.56	10.75	10.75	265,300
Jan 2, 2026	10.19	10.36	9.98	10.02	10.02	53,500
Dec 31, 2025	10.09	10.09	10.01	10.01	10.01	70,700
Dec 30, 2025	10.37	10.37	10.13	10.14	10.14	86,000
Dec 29, 2025	10.41	10.50	10.21	10.25	10.25	124,900
Dec 26, 2025	10.21	10.28	10.21	10.27	10.27	27,400
Dec 24, 2025	10.33	10.40	10.32	10.39	10.39	61,400
Dec 23, 2025	9.66	9.71	9.66	9.67	9.67	61,700
Dec 22, 2025	9.74	10.05	9.64	9.82	9.82	76,400
Dec 19, 2025	9.29	9.43	9.28	9.37	9.37	131,000
Dec 18, 2025	9.31	9.36	9.27	9.29	9.29	37,000
Dec 17, 2025	9.42	9.48	9.35	9.35	9.35	39,600
Dec 16, 2025	9.41	9.41	9.15	9.20	9.20	51,900
Dec 15, 2025	9.18	9.19	9.11	9.15	9.15	48,300
Dec 12, 2025	9.51	9.57	9.29	9.36	9.36	112,900
Dec 11, 2025	8.80	9.01	8.80	8.95	8.95	91,800
Dec 10, 2025	8.93	8.93	8.58	8.66	8.66	60,400
Dec 9, 2025	8.62	8.89	8.51	8.55	8.55	46,800
Dec 8, 2025	9.13	9.13	8.65	8.66	8.66	79,200
Dec 5, 2025	8.81	8.89	8.81	8.83	8.83	48,800
Dec 4, 2025	8.50	8.52	8.45	8.50	8.50	40,700
Dec 3, 2025	8.18	8.34	8.18	8.28	8.28	138,400
Dec 2, 2025	8.19	8.19	7.96	8.14	8.14	66,700
Dec 1, 2025	8.34	8.34	8.11	8.26	8.26	44,000
Nov 28, 2025	8.21	8.23	8.11	8.22	8.22	87,500
Nov 26, 2025	7.81	7.95	7.81	7.91	7.91	63,800
Nov 25, 2025	7.70	7.79	7.67	7.78	7.78	83,800
Nov 24, 2025	7.73	7.92	7.55	7.62	7.62	71,100
Nov 21, 2025	7.82	7.82	7.44	7.68	7.68	90,000
Nov 20, 2025	7.84	7.85	7.65	7.66	7.66	86,300
Nov 19, 2025	8.05	8.05	7.69	7.73	7.73	65,800
Nov 18, 2025	8.00	8.00	7.63	7.67	7.67	71,900
Nov 17, 2025	8.00	8.22	8.00	8.06	8.06	51,600
Nov 14, 2025	8.23	8.40	8.23	8.31	8.31	83,900
Nov 13, 2025	8.65	8.65	8.20	8.20	8.20	40,400
Nov 12, 2025	8.20	8.33	8.20	8.31	8.31	79,300
Nov 11, 2025	8.05	8.09	8.04	8.09	8.09	22,200
Nov 10, 2025	8.16	8.19	8.10	8.17	8.17	140,700
Nov 7, 2025	7.92	7.98	7.88	7.98	7.98	80,300

Mobilize your Website

View Site in Mobile | Classic

Share by: