Sumitomo Chemical Company Limited Historical Data - SMM | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Sumitomo Chemical Company Limited (SMM)
Sumitomo Chemical Company Limited (SMM) Historical

Sumitomo Chemical Company Limited (SMM)

2.26

0.00

( 0.00% )

Updated: 02:56:48

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0399999	-1.73912616257	2.2999999	2.2999999	2.2999999	120	2.2999999	DE
4	0.38	20.2127659574	1.88	2.2999999	1.88	2783	2.02377868	DE
12	0.1	4.62962962963	2.16	2.2999999	1.81	2277	1.94298855	DE
26	0.18	8.65384615385	2.08	2.2999999	1.81	1922	1.9827481	DE
52	-0.3	-11.71875	2.56	2.8	1.81	1949	2.14541074	DE
156	-0.3	-11.71875	2.56	2.8	1.81	1949	2.14541074	DE
260	-0.3	-11.71875	2.56	2.8	1.81	1949	2.14541074	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721334420	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1721248020	2.2999999	0.14	6.48	2.2999999	2.2999999	2.2999999	120
1721161560	2.16	0	0.00	2.16	2.16	2.16	0
1721075160	2.16	0	0.00	2.16	2.16	2.16	0
1720815960	2.16	0	0.00	2.16	2.16	2.16	0
1720729560	2.16	0.06	2.86	2.12	2.16	2.12	2273
1720643160	2.1	0	0.00	2.1	2.1	2.1	0
1720556760	2.1	0.04	1.94	2.1	2.1	2.1	8396
1720470420	2.06	0	0.00	2.06	2.06	2.06	0
1720211220	2.06	0	0.00	2.06	2.06	2.06	0
1720124820	2.06	0.02	0.98	2.06	2.06	2.06	830
1720038420	2.04	0	0.00	2.04	2.04	2.04	0
1719952020	2.04	0	0.00	2.04	2.04	2.04	0
1719865620	2.04	0.06	3.03	2	2.04	2	518
1719606360	1.98	0	0.00	1.98	1.98	1.98	0
1719519960	1.98	0	0.00	1.98	1.98	1.98	0
1719433560	1.98	0	0.00	1.98	1.98	1.98	0
1719347160	1.98	0.1	5.32	1.98	1.98	1.98	350
1719260820	1.88	0.07	3.87	1.88	1.93	1.88	6996
1719001560	1.81	0	0.00	1.81	1.81	1.81	0
1718915160	1.81	-0.09	-4.74	1.81	1.81	1.81	600
1718828760	1.9	0	0.00	1.9	1.9	1.9	0
1718742360	1.9	0.09	4.97	1.85	1.9	1.85	9230
1718656020	1.81	-0.04	-2.16	1.85	1.86	1.81	7722
1718396820	1.85	0	0.00	1.85	1.85	1.85	0
1718310420	1.85	-0.12	-6.09	1.85	1.85	1.85	1000
1718224020	1.97	0.02	1.03	1.97	1.97	1.97	500
1718137620	1.95	0	0.00	1.95	1.95	1.95	0
1718051220	1.95	0.04	2.09	1.95	1.95	1.95	2010
1717792020	1.91	0.01	0.53	1.9	1.91	1.9	6
1717705620	1.9	-0.04	-2.06	1.9	1.9	1.9	2000
1717619220	1.94	0	0.00	1.94	1.94	1.94	0
1717532820	1.94	0.05	2.65	1.94	1.94	1.94	428
1717446420	1.89	-0.02	-1.05	1.94	1.94	1.89	14
1717187220	1.91	0.06	3.24	1.91	1.91	1.91	3
1717100820	1.85	0	0.00	1.85	1.85	1.85	0
1717014420	1.85	-0.07	-3.65	1.88	1.88	1.85	675
1716928020	1.92	0.01	0.52	1.92	1.92	1.92	2202
1716841620	1.91	0	0.00	1.91	1.91	1.91	0
1716582420	1.91	0.02	1.06	1.91	1.91	1.91	5292
1716496020	1.89	-0.08	-4.06	1.9	1.9	1.89	2653
1716409560	1.97	0	0.00	1.97	1.97	1.97	0
1716323160	1.97	0	0.00	1.97	1.97	1.97	0
1716236760	1.97	0.06	3.14	1.97	1.97	1.97	52
1715977620	1.91	0.03	1.60	1.93	1.94	1.91	10674
1715891220	1.88	-0.14	-6.93	1.91	1.91	1.88	1370
1715804820	2.02	-0.04	-1.94	2.02	2.02	2.02	20
1715718420	2.06	0.04	1.98	2.06	2.06	2.06	845
1715632020	2.02	0	0.00	2.02	2.02	2.02	0
1715372820	2.02	0	0.00	2.02	2.02	2.02	0
1715286420	2.02	0	0.00	2.02	2.02	2.02	0
1715200020	2.02	0	0.00	2.02	2.02	2.02	0
1715113620	2.02	-0.02	-0.98	1.97	2.02	1.97	66
1715027220	2.04	-0.02	-0.97	2.04	2.04	2.04	30
1714768020	2.06	0.02	0.98	2.02	2.06	2	3346
1714681560	2.04	-0.12	-5.56	2.04	2.04	2.04	1047
1714508820	2.16	0	0.00	2.16	2.16	2.16	0
1714422420	2.16	0	0.00	2.16	2.16	2.16	0
1714163220	2.16	0	0.00	2.16	2.16	2.16	1600
1714076820	2.16	0	0.00	2.16	2.16	2.16	0
1713990420	2.16	0	0.00	2.16	2.16	2.16	100
1713903960	2.16	0.04	1.89	2.2	2.2	2.14	120
1713817620	2.12	0	0.00	2.12	2.12	2.12	0
1713558420	2.12	-0.02	-0.93	2.12	2.12	2.12	25

Sumitomo Chemical

Ashtead Cap 29s

NextPlay Technologies (CE)

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