Sumitomo Heavy Industries Ltd Historical Data - SSM1 | 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 Heavy Industries Ltd (SSM1)
Sumitomo Heavy Industries Ltd (SSM1) Historical

Sumitomo Heavy Industries Ltd (SSM1)

20.00

0.20

(1.01%)

Closed March 15 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741987620	19.6	0	0.00	19.6	19.6	19.6	0
1741901220	19.6	-0.6	-2.97	19.6	19.6	19.6	250
1741814820	20.2	0	0.00	20.2	20.2	20.2	0
1741728420	20.2	0	0.00	20.2	20.2	20.2	160
1741642020	20.2	0	0.00	20.2	20.2	20.2	20
1741382820	20.2	1.3	6.88	20.2	20.2	20.2	29
1741296420	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1741210020	18.899999	-0.2	-1.05	18.899999	18.899999	18.899999	220
1741123620	19.1	0	0.00	19.1	19.1	19.1	0
1741037220	19.1	0	0.00	19.6	19.6	19	466
1740778020	19.1	0.2	1.06	19.1	19.1	19.1	4
1740691620	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1740605220	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1740518820	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1740432420	18.899999	0	0.00	19.3	19.3	18.899999	2
1740173220	18.899999	0.6	3.28	18.899999	18.899999	18.899999	27
1740086820	18.3	-0.4	-2.14	18.3	18.3	18.3	500
1740000420	18.7	-0.1	-0.53	18.6	18.7	18.3	516
1739914020	18.8	0.1	0.53	18.8	18.8	18.8	100
1739827620	18.7	-0.3	-1.58	18.7	18.7	18.7	1
1739568420	19	-0.6	-3.06	18.2	19	18.2	324
1739482020	19.6	0	0.00	19.6	19.6	19.6	0
1739395620	19.6	0	0.00	19.6	19.6	19.6	0
1739309220	19.6	0	0.00	19.6	19.6	19.6	0
1739222820	19.6	0.2	1.03	19.6	19.6	19.2	2200
1738963620	19.399999	0	0.00	19.899999	19.899999	19.399999	2
1738877220	19.399999	0.7	3.74	19.399999	19.399999	19.399999	150
1738790820	18.7	0	0.00	18.7	18.7	18.7	0
1738704420	18.7	-0.1	-0.53	19.2	19.2	18.7	155
1738618020	18.8	-1	-5.05	19.3	19.3	18.8	2
1738358820	19.8	0	0.00	19.8	19.8	19.8	0
1738272420	19.8	0	0.00	19.8	19.8	19.8	0
1738186020	19.8	0	0.00	19.8	19.8	19.8	0
1738099620	19.8	0	0.00	19.8	19.8	19.8	0
1738013220	19.8	0	0.00	19.8	19.8	19.8	0
1737754020	19.8	0	0.00	19.8	19.8	19.8	0
1737667620	19.8	0.1	0.51	19.8	19.8	19.8	1
1737581220	19.7	0	0.00	19.7	19.7	19.7	0
1737494820	19.7	0	0.00	19.7	19.7	19.7	0
1737408420	19.7	0.6	3.14	19.8	19.8	19.7	147
1737149220	19.1	0.3	1.60	19.1	19.1	19.1	23
1737062820	18.8	0	0.00	18.8	18.8	18.8	0
1736976420	18.8	-0.2	-1.05	19.3	19.3	18.8	2
1736890020	19	0	0.00	19	19	19	94
1736803620	19	0.3	1.60	19	19	19	264
1736544420	18.7	-0.4	-2.09	18.7	18.7	18.7	21
1736458020	19.1	0	0.00	19.1	19.1	19.1	0
1736371620	19.1	0	0.00	19.1	19.1	19.1	0
1736285220	19.1	-0.4	-2.05	19.6	19.6	19.1	2
1736198820	19.5	0	0.00	19.5	19.5	19.5	0
1735939620	19.5	-0.1	-0.51	19.5	19.5	19.5	200
1735853220	19.6	0	0.00	19.6	19.6	19.6	1
1735594020	19.6	0	0.00	19.6	19.6	19.6	5
1735334820	19.6	0	0.00	19.6	19.6	19.6	273
1734989220	19.6	-0.3	-1.51	19.3	19.6	18.8	36
1734730020	19.899999	0.7	3.65	19.899999	19.899999	19.899999	121
1734643620	19.2	-0.2	-1.03	19.2	19.2	19.2	130
1734557220	19.399999	-0.3	-1.52	19.6	19.6	19.3	1250
1734470820	19.7	-0.9	-4.37	19.6	20	19.2	3500
1734384420	20.6	0.7	3.52	20.6	20.6	20.6	101

Sumitomo Heavy Industries

Slanchev Bryag Ad

Singapore Airlines

Blackrock Throgmorton

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