Sumitomo Heavy Industries Ltd Historical Data - SSM1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Sumitomo Heavy Industries Ltd (SSM1)
Sumitomo Heavy Industries Ltd (SSM1) Historical

Sumitomo Heavy Industries Ltd (SSM1)

19.50

-0.20

(-1.02%)

Closed March 02 3:00PM

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
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
1734125220	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1734038820	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1733952420	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1733866020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1733779620	19.899999	-0.5	-2.45	20.399999	20.399999	19.899999	2
1733520420	20.399999	0	0.00	20.399999	20.399999	20.399999	238
1733434020	20.399999	-0.2	-0.97	20.399999	20.399999	20.399999	8
1733347620	20.6	-0.8	-3.74	20.6	20.6	20.6	12
1733261220	21.399999	1	4.90	21.399999	21.399999	21.399999	2
1733174820	20.399999	0.6	3.03	20.8	20.8	20.399999	2

Sumitomo Heavy Industries

Mamba Exploration

Northfield Precision Ins... (CE)

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