Sumitomo Metal More 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

S19 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	26.40	-1.00	-3.65%	26.40	26.40	26.40	30
Jul 25 2024	27.40	-0.40	-1.44%	27.40	27.40	27.40	8
Jul 24 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0.00
Jul 23 2024	27.80	-3.00	-9.74%	28.40	28.40	27.80	150
Jul 22 2024	30.80	0.00	0.00%	30.80	30.80	30.80	0.00
Jul 19 2024	30.80	0.00	0.00%	30.80	30.80	30.80	0.00
Jul 18 2024	30.80	0.00	0.00%	30.80	30.80	30.80	0.00
Jul 17 2024	30.80	0.00	0.00%	30.80	30.80	30.80	0.00
Jul 16 2024	30.80	0.00	0.00%	30.80	30.80	30.80	0.00
Jul 15 2024	30.80	0.40	1.32%	30.80	30.80	30.80	260
Jul 12 2024	30.40	0.00	0.00%	30.40	30.40	30.40	0.00
Jul 11 2024	30.40	-0.40	-1.30%	30.40	30.40	30.40	35
Jul 10 2024	30.80	0.80	2.67%	30.60	30.80	30.60	200
Jul 09 2024	30.00	0.00	0.00%	30.00	30.00	30.00	0.00
Jul 08 2024	30.00	1.40	4.90%	30.80	30.80	30.00	12
Jul 05 2024	28.60	0.00	0.00%	28.60	28.60	28.60	0.00
Jul 04 2024	28.60	0.00	0.00%	28.60	28.60	28.60	0.00
Jul 03 2024	28.60	0.20	0.70%	28.00	28.60	28.00	775
Jul 02 2024	28.40	0.00	0.00%	28.40	28.40	28.40	0.00
Jul 01 2024	28.40	0.20	0.71%	28.40	28.40	28.40	10
Jun 28 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Jun 27 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Jun 26 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Jun 25 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Jun 24 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Jun 21 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Jun 20 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Jun 19 2024	28.20	0.40	1.44%	28.20	28.20	28.20	75
Jun 18 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0.00
Jun 17 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0.00
Jun 14 2024	27.80	-1.20	-4.14%	27.80	27.80	27.80	70
Jun 13 2024	29.00	0.00	0.00%	29.00	29.00	29.00	0.00
Jun 12 2024	29.00	0.00	0.00%	29.00	29.00	29.00	0.00
Jun 11 2024	29.00	0.00	0.00%	29.00	29.00	29.00	0.00
Jun 10 2024	29.00	-1.20	-3.97%	29.00	29.00	29.00	1
Jun 07 2024	30.20	0.00	0.00%	30.20	30.20	30.20	0.00
Jun 06 2024	30.20	0.00	0.00%	30.20	30.20	30.20	0.00
Jun 05 2024	30.20	0.00	0.00%	30.20	30.20	30.20	0.00
Jun 04 2024	30.20	0.00	0.00%	30.20	30.20	30.20	0.00
Jun 03 2024	30.20	0.00	0.00%	30.20	30.20	30.20	0.00
May 31 2024	30.20	0.00	0.00%	30.20	30.20	30.20	0.00
May 30 2024	30.20	0.00	0.00%	30.20	30.20	30.20	0.00
May 29 2024	30.20	0.00	0.00%	30.20	30.20	30.20	0.00
May 28 2024	30.20	0.00	0.00%	30.20	30.20	30.20	0.00
May 27 2024	30.20	-2.40	-7.36%	30.20	30.20	30.20	50
May 24 2024	32.60	0.00	0.00%	32.60	32.60	32.60	0.00
May 23 2024	32.60	0.00	0.00%	32.60	32.60	32.60	0.00
May 22 2024	32.60	0.00	0.00%	32.60	32.60	32.60	0.00
May 21 2024	32.60	-0.20	-0.61%	31.80	32.60	31.80	134
May 20 2024	32.80	2.40	7.89%	32.80	32.80	32.80	3
May 17 2024	30.40	0.60	2.01%	29.80	30.40	29.80	378
May 16 2024	29.80	0.00	0.00%	29.80	29.80	29.80	0.00
May 15 2024	29.80	0.00	0.00%	29.80	29.80	29.80	0.00
May 14 2024	29.80	0.00	0.00%	29.80	29.80	29.80	0.00
May 13 2024	29.80	0.60	2.05%	29.40	29.80	29.40	200
May 10 2024	29.20	-1.60	-5.19%	29.20	29.20	28.80	690
May 09 2024	30.80	0.00	0.00%	30.80	30.80	30.80	0.00
May 08 2024	30.80	-1.00	-3.14%	30.80	30.80	30.80	50
May 07 2024	31.80	0.20	0.63%	31.80	31.80	31.80	95
May 06 2024	31.60	-0.80	-2.47%	31.40	31.60	31.40	58
May 03 2024	32.40	0.00	0.00%	32.40	32.40	32.40	0.00
May 02 2024	32.40	0.00	0.00%	32.40	32.40	32.40	0.00
Apr 30 2024	32.40	0.40	1.25%	31.40	32.40	31.40	353
Apr 29 2024	32.00	0.20	0.63%	32.00	32.00	32.00	60

Ubs Fund Management Lux

Virtus Alphasimplex Glob...

Citigroup Global Markets...

Honeywell Life Care Solu...

IT0005604431 20240902 30

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