Sumitomo Metal Historical Data - S19 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Sumitomo Metal (S19)
Sumitomo Metal (S19) Historical

Sumitomo Metal (S19)

22.00

0.00

( 0.00% )

Updated: 00:32:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	3.77358490566	21.2	21.2	21.2	1	21.2	DE
4	-0.2	-0.900900900901	22.2	23.2	21.2	27	22.35053763	DE
12	-1.2	-5.1724137931	23.2	23.8	20.8	77	22.34745621	DE
26	-1	-4.34782608696	23	28.8	20.8	123	24.24217723	DE
52	-2	-8.33333333333	24	33.4	20.8	152	26.50180279	DE
156	-7.2	-24.6575342466	29.2	33.4	20.8	136	26.62578067	DE
260	-7.2	-24.6575342466	29.2	33.4	20.8	136	26.62578067	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	21.2	0	0.00	21.2	21.2	21.2	0
1740605220	21.2	0	0.00	21.2	21.2	21.2	0
1740518820	21.2	-0.6	-2.75	21.2	21.2	21.2	1
1740432420	21.8	0	0.00	21.8	21.8	21.8	0
1740173220	21.8	0	0.00	21.8	21.8	21.8	0
1740086820	21.8	0	0.00	21.8	21.8	21.8	0
1740000420	21.8	0	0.00	21.8	21.8	21.8	0
1739914020	21.8	0	0.00	21.8	21.8	21.8	0
1739827620	21.8	0	0.00	21.8	21.8	21.8	0
1739568420	21.8	-1.2	-5.22	21.8	21.8	21.8	97
1739482020	23	0	0.00	23	23	23	0
1739395620	23	0	0.00	23	23	23	0
1739309220	23	-0.2	-0.86	23	23	23	16
1739222820	23.2	0	0.00	23.2	23.2	23.2	0
1738963620	23.2	0	0.00	23.2	23.2	23.2	9
1738877220	23.2	1	4.50	23.2	23.2	23.2	46
1738790820	22.2	0	0.00	22.2	22.2	22.2	0
1738704420	22.2	0	0.00	22.2	22.2	22.2	15
1738618020	22.2	-0.2	-0.89	22.2	22.2	22.2	2
1738358820	22.4	0	0.00	22.4	22.4	22.4	0
1738272420	22.4	0	0.00	22.4	22.4	22.4	22
1738186020	22.4	0	0.00	22.4	22.4	22.4	0
1738099620	22.4	0	0.00	22.4	22.4	22.4	0
1738013220	22.4	0	0.00	22.4	22.4	22.4	0
1737754020	22.4	0	0.00	22.4	22.4	22.4	256
1737667620	22.4	0	0.00	22.4	22.4	22.4	444
1737581220	22.4	0	0.00	22.4	22.4	22.4	120
1737494820	22.4	0	0.00	22.4	22.4	22.4	0
1737408420	22.4	0	0.00	22.2	22.4	22.2	298
1737149220	22.4	0	0.00	22.4	22.4	22.4	0
1737062820	22.4	0	0.00	22.4	22.4	22.4	100
1736976420	22.4	0.2	0.90	22.4	22.4	22.4	7
1736890020	22.2	0	0.00	22.2	22.2	22.2	10
1736803620	22.2	0.6	2.78	22.2	22.2	22.2	45
1736544420	21.6	-1.4	-6.09	21.6	21.6	21.6	103
1736458020	23	0	0.00	23	23	23	0
1736371620	23	0.8	3.60	22	23	22	50
1736285220	22.2	0	0.00	22.2	22.2	22.2	9
1736198820	22.2	-0.2	-0.89	22.2	22.2	22.2	80
1735939620	22.4	0	0.00	22.4	22.4	22.4	0
1735853220	22.4	0.2	0.90	22.4	22.4	22.4	23
1735594020	22.2	0	0.00	22.2	22.2	22.2	49
1735334820	22.2	1.2	5.71	21.8	22.2	21.8	13
1734989220	21	0	0.00	21	21	21	0
1734730020	21	0.2	0.96	21.399999	21.399999	21	66
1734643620	20.8	-1.2	-5.45	20.8	20.8	20.8	25
1734557220	22	0	0.00	22	22	22	120
1734470820	22	-0.2	-0.90	21.6	22	21.6	177
1734384420	22.2	-1.6	-6.72	22.2	22.2	22.2	6
1734125220	23.8	0	0.00	23.8	23.8	23.8	0
1734038820	23.8	0	0.00	23.8	23.8	23.8	0
1733952420	23.8	0	0.00	23.8	23.8	23.8	0
1733866020	23.8	0.6	2.59	23.8	23.8	23.8	130
1733779620	23.2	0	0.00	23.2	23.2	23.2	9
1733520420	23.2	-0.6	-2.52	23.2	23.2	23.2	50
1733434020	23.8	0	0.00	23.8	23.8	23.8	0
1733347620	23.8	-0.2	-0.83	23.8	23.8	23.8	20
1733261220	24	0.4	1.69	24	24	24	2
1733174820	23.6	0	0.00	23.6	23.6	23.6	85
1732915620	23.6	0	0.00	23.6	23.6	23.6	0
1732829220	23.6	0	0.00	23.6	23.6	23.6	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions