Sumitomo Electric Industries Ltd Historical Data - SMO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sumitomo Electric Industries Ltd (SMO)
Sumitomo Electric Industries Ltd (SMO) Historical

Sumitomo Electric Industries Ltd (SMO)

18.30

0.10

( 0.55% )

Updated: 08:04:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	3.38983050847	17.7	18.6	17	410	17.48689992	DE
4	1.1	6.39534883721	17.2	19	16.3	226	17.3480625	DE
12	1.7	10.2409638554	16.6	19.899999	16.3	366	17.95332872	DE
26	4.1	28.8732394366	14.2	19.899999	13.4	345	16.53864875	DE
52	5.3	40.7692307692	13	19.899999	12.1	319	15.55323537	DE
156	6.9	60.5263157895	11.4	19.899999	9.65	324	14.56389704	DE
260	6.9	60.5263157895	11.4	19.899999	9.65	324	14.56389704	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738963620	18.3	0	0.00	18.3	18.3	18.3	0
1738877220	18.3	-0.3	-1.61	18.3	18.3	18.3	150
1738790820	18.6	0	0.00	18.6	18.6	18.6	0
1738704420	18.6	1.4	8.14	18.6	18.6	18.6	134
1738618020	17.2	-0.2	-1.15	17.7	17.7	17	945
1738358820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1738272420	17.399999	0.4	2.35	17.399999	17.399999	17.399999	131
1738186020	17	0	0.00	17	17	17	0
1738099620	17	-1.2	-6.59	16.3	17	16.3	869
1738013220	18.2	0	0.00	18.2	18.2	18.2	0
1737754020	18.2	-0.8	-4.21	18.8	18.8	18.2	80
1737667620	19	1	5.56	19	19	19	131
1737581220	18	1.4	8.43	18	18	18	1
1737494820	16.6	-0.4	-2.35	16.6	16.6	16.6	55
1737408420	17	0	0.00	17	17	17	0
1737149220	17	-0.2	-1.16	17	17	17	25
1737062820	17.2	0	0.00	17.2	17.2	17.2	0
1736976420	17.2	0.4	2.38	17.2	17.2	17.2	1
1736890020	16.8	-0.4	-2.33	16.8	16.8	16.8	120
1736803620	17.2	0	0.00	17.2	17.2	17.2	300
1736544420	17.2	0	0.00	17.2	17.2	17.2	0
1736458020	17.2	-0.3	-1.71	17.2	17.2	17.2	200
1736371620	17.5	0.1	0.57	17.5	17.5	17.5	3
1736285220	17.399999	0.3	1.75	17.1	17.399999	17	186
1736198820	17.1	0	0.00	17.1	17.1	17.1	0
1735939620	17.1	0	0.00	17.1	17.1	17.1	0
1735853220	17.1	0	0.00	17.1	17.1	17.1	0
1735594020	17.1	-0.1	-0.58	17.1	17.1	17.1	34
1735334820	17.2	0.4	2.38	17.399999	17.399999	17.2	382
1734989220	16.8	-0.6	-3.45	17	17.2	16.8	275
1734730020	17.399999	0.4	2.35	17.1	17.399999	17.1	111
1734643620	17	-0.5	-2.86	17	17	17	286
1734557220	17.5	0.3	1.74	17.5	17.5	17.5	125
1734470820	17.2	-0.7	-3.91	17.399999	17.399999	17	1423
1734384420	17.899999	-0.6	-3.24	18	18	17.899999	11
1734125220	18.5	0	0.00	18.5	18.5	18.5	0
1734038820	18.5	0	0.00	18.5	18.5	18.5	0
1733952420	18.5	0.6	3.35	18.2	18.6	18.2	509
1733866020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1733779620	17.899999	-0.2	-1.10	18	18.399999	17.899999	137
1733520420	18.1	-1.4	-7.18	18.899999	18.899999	17.2	3501
1733434020	19.5	0.5	2.63	19.899999	19.899999	19.5	606
1733347620	19	-0.7	-3.55	19.3	19.3	19	357
1733261220	19.7	0.7	3.68	19.3	19.7	19.3	450
1733174820	19	0.6	3.26	18.899999	19	18.899999	107
1732915620	18.399999	0.6	3.37	18.399999	18.399999	18.399999	7
1732829220	17.8	0	0.00	17.8	17.8	17.8	25
1732742820	17.8	-0.7	-3.78	17.8	17.8	17.8	35
1732656420	18.5	-0.2	-1.07	18.6	18.6	18.5	926
1732570020	18.7	-0.2	-1.06	18.1	18.7	18.1	1137
1732310820	18.899999	1.7	9.88	18.7	18.899999	18.7	245
1732224420	17.2	0	0.00	17.2	17.2	17.2	0
1732138020	17.2	-0.3	-1.71	17.2	17.2	17.2	200
1732051620	17.5	0.5	2.94	17.5	17.5	17.5	200
1731965220	17	-0.2	-1.16	16.6	17	16.6	210
1731705960	17.2	-0.5	-2.82	17.5	17.6	17.2	132
1731619560	17.7	1.5	9.26	17.7	17.7	17.7	30
1731533160	16.2	-0.3	-1.82	16.8	16.8	16.2	300
1731446820	16.5	0.2	1.23	16.399999	16.5	16.399999	650
1731360420	16.3	0.4	2.52	16.3	16.399999	16.3	220

Sumitomo Electric Indust...

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