Nippon Steel & Sumitomo Metal Corporation Historical Stock Prices

NSSMY 
$30.64
*  
0.31
1%
Get NSSMY Alerts
*Delayed - data as of Jul. 31, 2014 9:59 ET  -  Find a broker to begin trading NSSMY now


Community Rating:
View:    NSSMY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
9:59 N/A  30.74  30.64  30.64 1,113
07/30/2014 31.088 31.088 31.088 31.088 00
07/29/2014 30.742 30.742 30.742 30.742 3,100
07/28/2014 30.861 30.861 30.861 30.861 800
07/25/2014 30.642 30.642 30.642 30.642 1,000
07/24/2014 30.221 30.221 30.221 30.221 700
07/23/2014 30.661 30.661 30.661 30.661 100
07/22/2014 30.847 30.847 30.847 30.847 700
07/21/2014 30.003 30.003 30.003 30.003 200
07/18/2014 29.982 29.982 29.982 29.982 00
07/17/2014 30.035 30.035 30.035 30.035 500
07/16/2014 30.392 30.392 30.392 30.392 1,000
07/15/2014 30.583 30.583 30.583 30.583 2,400
07/14/2014 30.322 30.322 30.322 30.322 1,500
07/11/2014 30.107 30.107 30.107 30.107 300
07/10/2014 30.507 30.507 30.507 30.507 3,600
07/09/2014 30.585 30.585 30.585 30.585 700
07/08/2014 31.216 31.216 31.216 31.216 1,200
07/07/2014 31.911 31.911 31.911 31.911 3,100
07/03/2014 31.508 31.508 31.508 31.508 1,600
07/02/2014 32.036 32.036 32.036 32.036 00
07/01/2014 32.11 32.11 32.11 32.11 1,100
06/30/2014 31.983 31.983 31.983 31.983 9,300
06/27/2014 31.961 31.961 31.961 31.961 1,400
06/26/2014 32.002 32.002 32.002 32.002 11,600
06/25/2014 31.922 31.922 31.922 31.922 4,700
06/24/2014 31.915 31.915 31.915 31.915 400
06/23/2014 32.388 32.388 32.388 32.388 00
06/20/2014 32.206 32.206 32.206 32.206 400
06/19/2014 32.315 32.315 32.315 32.315 300
06/18/2014 31.233 31.233 31.233 31.233 900
06/17/2014 30.733 30.733 30.733 30.733 1,700
06/16/2014 30.917 30.917 30.917 30.917 600
06/13/2014 30.658 30.658 30.658 30.658 400
06/12/2014 30.546 30.546 30.546 30.546 200
06/11/2014 30.418 30.418 30.418 30.418 500
06/10/2014 29.686 29.686 29.686 29.686 700
06/09/2014 29.545 29.545 29.545 29.545 3,300
06/06/2014 30.129 30.129 30.129 30.129 700
06/05/2014 29.763 29.763 29.763 29.763 600
06/04/2014 29.423 29.423 29.423 29.423 700
06/03/2014 28.41 28.41 28.41 28.41 6,800
06/02/2014 28.285 28.285 28.285 28.285 600
05/30/2014 28.208 28.208 28.208 28.208 800
05/29/2014 28.165 28.165 28.165 28.165 00
05/28/2014 28.107 28.107 28.107 28.107 400
05/27/2014 28.216 28.216 28.216 28.216 500
05/23/2014 27.498 27.498 27.498 27.498 1,200
05/22/2014 27.443 27.443 27.443 27.443 1,900
05/21/2014 26.701 26.701 26.701 26.701 5,500
05/20/2014 26.938 26.938 26.938 26.938 5,600
05/19/2014 26.885 26.885 26.885 26.885 21,200
05/16/2014 27.301 27.301 27.301 27.301 4,000
05/15/2014 27.566 27.566 27.566 27.566 2,200
05/14/2014 27.111 27.111 27.111 27.111 11,200
05/13/2014 27.097 27.097 27.097 27.097 1,400
05/12/2014 26.735 26.735 26.735 26.735 300
05/09/2014 26.546 26.546 26.546 26.546 600
05/08/2014 26.081 26.081 26.081 26.081 2,800
05/07/2014 25.955 25.955 25.955 25.955 4,000
05/06/2014 26.784 26.784 26.784 26.784 3,100
05/05/2014 26.637 26.637 26.637 26.637 400
05/02/2014 26.603 26.603 26.603 26.603 800
05/01/2014 26.792 26.792 26.792 26.792 300
04/30/2014 26.236 26.236 26.236 26.236 2,100
04/29/2014 26.036 26.036 26.036 26.036 11,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?