Sumitomo Metal Historical Data - S19 | ADVFN

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)

22.20

0.20

( 0.91% )

Updated: 11:44:13

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.892857142857	22.4	22.4	22.2	52	22.24466019	DE
4	-1.6	-6.72268907563	23.8	23.8	20.8	69	22.25660377	DE
12	-4.2	-15.9090909091	26.4	27	20.8	149	24.06632448	DE
26	-8.6	-27.9220779221	30.8	30.8	20.8	152	24.73151323	DE
52	-4.6	-17.1641791045	26.8	33.4	20.8	154	26.83533987	DE
156	-7	-23.9726027397	29.2	33.4	20.8	143	26.95309648	DE
260	-7	-23.9726027397	29.2	33.4	20.8	143	26.95309648	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732742820	23.6	0.6	2.61	23.6	23.6	23.6	1
1732656420	23	-0.2	-0.86	23	23	23	500
1732570020	23.2	0.4	1.75	23.2	23.2	23.2	325
1732310820	22.8	0	0.00	22.8	22.8	22.8	0
1732224420	22.8	0	0.00	22.8	22.8	22.8	0
1732138020	22.8	0.6	2.70	22.8	22.8	22.8	66
1732051560	22.2	0	0.00	22.2	22.2	22.2	0
1731965160	22.2	0	0.00	22.2	22.2	22.2	0
1731705960	22.2	0.2	0.91	22.4	22.4	22.2	300
1731619560	22	-1.4	-5.98	22	22	22	100
1731533160	23.4	-3.4	-12.69	23.4	23.4	23.4	24
1731446820	26.8	0	0.00	26.8	26.8	26.8	0
1731360420	26.8	0.8	3.08	26.8	27	26.8	330
1731101160	26	0	0.00	26	26	26	0
1731014760	26	0.4	1.56	26.6	26.6	26	9
1730928360	25.6	0	0.00	25.6	25.6	25.6	0
1730841960	25.6	0.8	3.23	25.6	25.6	25.6	328
1730755560	24.8	-0.4	-1.59	25	25	24.8	898
1730496360	25.2	-0.2	-0.79	25.2	25.8	24.8	583
1730409960	25.4	0	0.00	25.4	25.4	25.4	0
1730323560	25.4	0	0.00	25.4	25.4	25.4	0
1730237160	25.4	0	0.00	25.4	25.4	25.4	0
1730150760	25.4	-0.8	-3.05	25.4	25.4	25.4	80
1729887960	26.2	0	0.00	26.2	26.2	26.2	0
1729801560	26.2	0	0.00	26.2	26.2	26.2	0
1729715160	26.2	-0.2	-0.76	26.2	26.2	26.2	80
1729628760	26.4	0	0.00	26.4	26.4	26.4	0
1729542360	26.4	0	0.00	26.4	26.4	26.4	0
1729283160	26.4	0	0.00	26.4	26.4	26.4	0
1729196760	26.4	0	0.00	26.4	26.4	26.4	0
1729110360	26.4	-0.8	-2.94	26.4	26.4	26.4	2
1729023960	27.2	0	0.00	27.2	27.2	27.2	0
1728937560	27.2	0	0.00	27.2	27.2	27.2	0
1728678360	27.2	0	0.00	27.2	27.2	27.2	0
1728591960	27.2	0	0.00	27.2	27.2	27.2	0
1728505560	27.2	-0.4	-1.45	27.2	27.2	27.2	180
1728419160	27.6	-1.2	-4.17	27.4	27.6	27.4	32
1728332760	28.8	0	0.00	28.8	28.8	28.8	42

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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