Sumitomo Mitsui Trust Holdings Inc (PK) (CMTDF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 24.24 | 24.24 | 24.24 | 101 | 24.24 | CS |
| 4 | 1.5851 | 6.9967203563 | 22.6549 | 24.24 | 22.6549 | 345 | 23.37672846 | CS |
| 12 | 2.41 | 11.0398534127 | 21.83 | 24.24 | 21.83 | 1809 | 22.77787638 | CS |
| 26 | 3.53 | 17.0449058426 | 20.71 | 24.24 | 19.6 | 2109 | 22.41995427 | CS |
| 52 | 4.9255 | 25.5015661808 | 19.3145 | 24.24 | 17.75 | 3469 | 20.09990544 | CS |
| 156 | 7.995 | 49.215143121 | 16.245 | 24.24 | 13.955 | 3179 | 17.45396611 | CS |
| 260 | 7.22 | 42.4206815511 | 17.02 | 24.24 | 11.72 | 2773 | 16.52224847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769720 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1721683320 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1721424120 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1721337720 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1721251320 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1721164920 | 24.24 | 0.58 | 2.45 | 24.24 | 24.24 | 24.24 | 101 |
| 1721078400 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1720819200 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1720732800 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1720646400 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1720560000 | 23.66 | 0 | 0.00 | 23.66 | 23.66 | 23.66 | 0 |
| 1720473600 | 23.66 | 0.35 | 1.50 | 23.66 | 23.66 | 23.66 | 519 |
| 1720214940 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 0 |
| 1720042140 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 0 |
| 1719955740 | 23.31 | 0.66 | 2.89 | 23.31 | 23.31 | 23.31 | 481 |
| 1719869280 | 22.6549 | 0 | 0.00 | 22.6549 | 22.6549 | 22.6549 | 0 |
| 1719610080 | 22.6549 | 0 | 0.00 | 22.6549 | 22.6549 | 22.6549 | 0 |
| 1719523680 | 22.6549 | 0 | 0.00 | 22.6549 | 22.6549 | 22.6549 | 0 |
| 1719437280 | 22.6549 | 0 | 0.00 | 22.6549 | 22.6549 | 22.6549 | 0 |
| 1719350880 | 22.6549 | 0.28 | 1.25 | 22.6549 | 22.6549 | 22.6549 | 280 |
| 1719264540 | 22.375 | 0 | 0.00 | 22.375 | 22.375 | 22.375 | 0 |
| 1719005340 | 22.375 | 0 | 0.00 | 22.375 | 22.375 | 22.375 | 0 |
| 1718918940 | 22.375 | 0 | 0.00 | 22.375 | 22.375 | 22.375 | 0 |
| 1718746140 | 22.375 | 0 | 0.00 | 22.375 | 22.375 | 22.375 | 0 |
| 1718659740 | 22.375 | 0 | 0.00 | 22.375 | 22.375 | 22.375 | 0 |
| 1718400540 | 22.375 | 0 | 0.00 | 22.375 | 22.375 | 22.375 | 0 |
| 1718314140 | 22.375 | -1.07 | -4.54 | 22.375 | 22.375 | 22.375 | 100 |
| 1718227740 | 23.44 | 0 | 0.00 | 23.44 | 23.44 | 23.44 | 0 |
| 1718141340 | 23.44 | 0.19 | 0.83 | 23.44 | 23.44 | 23.44 | 100 |
| 1718054880 | 23.246 | 0.28 | 1.22 | 23.246 | 23.246 | 23.246 | 200 |
| 1717795800 | 22.966 | 0 | 0.00 | 22.966 | 22.966 | 22.966 | 0 |
| 1717709400 | 22.966 | 0 | 0.00 | 22.966 | 22.966 | 22.966 | 0 |
| 1717622760 | 22.966 | 0 | 0.00 | 22.966 | 22.966 | 22.966 | 0 |
| 1717536360 | 22.966 | 0.27 | 1.17 | 22.966 | 22.966 | 22.966 | 200 |
| 1717450140 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1717190940 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1717104540 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1717018140 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1716931740 | 22.7 | -0.16 | -0.72 | 22.73 | 22.73 | 22.7 | 718 |
| 1716585600 | 22.864 | 0 | 0.00 | 22.864 | 22.864 | 22.864 | 0 |
| 1716499200 | 22.864 | 0 | 0.00 | 22.864 | 22.864 | 22.864 | 0 |
| 1716412800 | 22.864 | 0 | 0.00 | 22.864 | 22.864 | 22.864 | 0 |
| 1716326400 | 22.864 | 0 | 0.00 | 22.864 | 22.864 | 22.864 | 0 |
| 1716240000 | 22.864 | 0 | 0.00 | 22.864 | 22.864 | 22.864 | 0 |
| 1715980800 | 22.864 | 0 | 0.00 | 22.864 | 22.864 | 22.864 | 0 |
| 1715894400 | 22.864 | 0 | 0.00 | 22.864 | 22.864 | 22.864 | 0 |
| 1715808000 | 22.864 | 1 | 4.59 | 22.864 | 22.864 | 22.864 | 14800 |
| 1715722140 | 21.86 | 0.29 | 1.37 | 21.83 | 21.894 | 21.83 | 2400 |
| 1715635800 | 21.565 | 0 | 0.00 | 21.565 | 21.565 | 21.565 | 0 |
| 1715376600 | 21.565 | 0 | 0.00 | 21.565 | 21.565 | 21.565 | 0 |
| 1715290200 | 21.565 | 0 | 0.00 | 21.565 | 21.565 | 21.565 | 0 |
| 1715203800 | 21.565 | 0 | 0.00 | 21.565 | 21.565 | 21.565 | 0 |
| 1715117400 | 21.565 | 0 | 0.00 | 21.565 | 21.565 | 21.565 | 0 |
| 1715031000 | 21.565 | 0 | 0.00 | 21.565 | 21.565 | 21.565 | 0 |
| 1714771800 | 21.565 | 0 | 0.00 | 21.565 | 21.565 | 21.565 | 0 |
| 1714685400 | 21.565 | 0 | 0.00 | 21.565 | 21.565 | 21.565 | 0 |
| 1714599000 | 21.565 | 0 | 0.00 | 21.565 | 21.565 | 21.565 | 0 |
| 1714512600 | 21.565 | 0.11 | 0.51 | 21.565 | 21.565 | 21.565 | 0 |
| 1714397400 | 21.456325 | 0 | 0.00 | 21.456325 | 21.456325 | 21.456325 | 0 |
| 1714138200 | 21.456325 | 0 | 0.00 | 21.456325 | 21.456325 | 21.456325 | 0 |
| 1714051800 | 21.456325 | 0 | 0.00 | 21.456325 | 21.456325 | 21.456325 | 0 |
| 1713965400 | 21.456325 | 0 | 0.00 | 21.456325 | 21.456325 | 21.456325 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
