Sumitomo Metal Mng Co (PK) (STMNF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 30.24 | 30.24 | 30.24 | 100 | 30.24 | CS |
| 12 | -1.48 | -4.6658259773 | 31.72 | 32.799222 | 30.24 | 2000 | 31.38027594 | CS |
| 26 | 3.305 | 12.2702803044 | 26.935 | 34.86 | 26.112913 | 1926 | 30.82183896 | CS |
| 52 | -3.39 | -10.0802854594 | 33.63 | 34.86 | 26.112913 | 2252 | 29.3122793 | CS |
| 156 | -9.01 | -22.9554140127 | 39.25 | 55.65 | 26.112913 | 1112 | 34.28967471 | CS |
| 260 | 2.74 | 9.96363636364 | 27.5 | 55.65 | 19.9094 | 990 | 33.21209209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1721942880 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1721856480 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1721770080 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1721683680 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1721424480 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1721338080 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1721251680 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1721165280 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1721078880 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1720819680 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1720733280 | 30.24 | -0.93 | -2.99 | 30.24 | 30.24 | 30.24 | 100 |
| 1720646640 | 31.171215 | 0 | 0.00 | 31.171215 | 31.171215 | 31.171215 | 0 |
| 1720560240 | 31.171215 | 0 | 0.00 | 31.171215 | 31.171215 | 31.171215 | 0 |
| 1720473840 | 31.171215 | 0 | 0.00 | 31.171215 | 31.171215 | 31.171215 | 0 |
| 1720214640 | 31.171215 | 0 | 0.00 | 31.171215 | 31.171215 | 31.171215 | 0 |
| 1720041840 | 31.171215 | 0 | 0.00 | 31.171215 | 31.171215 | 31.171215 | 0 |
| 1719955440 | 31.171215 | 0 | 0.00 | 31.171215 | 31.171215 | 31.171215 | 0 |
| 1719869040 | 31.171215 | 0 | 0.00 | 31.171215 | 31.171215 | 31.171215 | 0 |
| 1719609840 | 31.171215 | 0 | 0.00 | 31.171215 | 31.171215 | 31.171215 | 0 |
| 1719523440 | 31.171215 | 0 | 0.00 | 31.171215 | 31.171215 | 31.171215 | 0 |
| 1719437040 | 31.171215 | 0.73 | 2.40 | 31.171215 | 31.171215 | 31.171215 | 4000 |
| 1719351000 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1719264600 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1719005400 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1718919000 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1718746200 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1718659800 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1718400600 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1718314200 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1718227800 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1718141400 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1718055000 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1717795800 | 30.44 | -2.36 | -7.19 | 30.44 | 30.44 | 30.44 | 3100 |
| 1717709400 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1717622400 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1717536000 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1717449600 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1717190400 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1717104000 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1717017600 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1716931200 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1716585600 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1716499200 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1716412800 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1716326400 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1716240000 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1715980800 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1715894400 | 32.799222 | 0 | 0.00 | 32.799222 | 32.799222 | 32.799222 | 0 |
| 1715808000 | 32.799222 | 1.08 | 3.40 | 32.799222 | 32.799222 | 32.799222 | 2700 |
| 1715721720 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1715635320 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1715376120 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1715289720 | 31.72 | -3.14 | -9.01 | 31.72 | 31.72 | 31.72 | 100 |
| 1715203800 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
| 1715117400 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
| 1715031000 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
| 1714771800 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
| 1714685400 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
| 1714599000 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
| 1714512600 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
| 1714397400 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
