Sumitomo Chemical Company, Limited (SOMMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:50AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 23, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 22, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 19, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 18, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 17, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 16, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 15, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 12, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 11, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 10, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
| Apr 09, 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 1,575 |
| Apr 08, 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| Apr 05, 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| Apr 04, 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| Apr 03, 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| Apr 02, 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| Apr 01, 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 953 |
| Mar 28, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 47,233 |
| Mar 28, 2024 | 3 Dividend | |||||
| Mar 27, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.8000 | 10,000 |
| Mar 26, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 25, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 22, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 21, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 20, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 19, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 18, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 15, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 14, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 13, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | - |
| Mar 12, 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | -0.7869 | 3,590 |
| Mar 11, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| Mar 08, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| Mar 07, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| Mar 06, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| Mar 05, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | - |
| Mar 04, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.7382 | 2,000 |
| Mar 01, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| Feb 29, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| Feb 28, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| Feb 27, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| Feb 26, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | 4,736 |
| Feb 23, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| Feb 22, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | - |
| Feb 21, 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | -0.7338 | 689 |
| Feb 20, 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | -0.7753 | - |
| Feb 16, 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | -0.7753 | 1,487 |
| Feb 15, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| Feb 14, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| Feb 13, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| Feb 12, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| Feb 09, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| Feb 08, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| Feb 07, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| Feb 06, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| Feb 05, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | - |
| Feb 02, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -0.7782 | 100 |
| Feb 01, 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| Jan 31, 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| Jan 30, 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| Jan 29, 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| Jan 26, 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| Jan 25, 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | - |
| Jan 24, 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | -0.8625 | 664 |
| Jan 23, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| Jan 22, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| Jan 19, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| Jan 18, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| Jan 17, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | - |
| Jan 16, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.8909 | 10,772 |
| Jan 12, 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | -0.8633 | 1,492 |
| Jan 11, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| Jan 10, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| Jan 09, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| Jan 08, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| Jan 05, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| Jan 04, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| Jan 03, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| Jan 02, 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| Dec 29, 2023 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | -0.9193 | - |
| Dec 28, 2023 | 2.4000 | 2.5280 | 2.4000 | 2.5280 | -0.9193 | 5,569 |
| Dec 27, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -0.8073 | - |
| Dec 26, 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -0.8073 | 3,000 |
| Dec 22, 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | - |
| Dec 21, 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | - |
| Dec 20, 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | - |
| Dec 19, 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | - |
| Dec 18, 2023 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | -0.8087 | 800 |
| Dec 15, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -0.8255 | - |
| Dec 14, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -0.8255 | 10,778 |
| Dec 13, 2023 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | -0.8865 | - |
| Dec 12, 2023 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | -0.8865 | 12,814 |
| Dec 11, 2023 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | -0.9149 | - |
| Dec 08, 2023 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | -0.9149 | - |
| Dec 07, 2023 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | -0.9149 | - |
| Dec 06, 2023 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | -0.9149 | - |
| Dec 05, 2023 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | -0.9149 | - |
| Dec 04, 2023 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | -0.9149 | - |
| Dec 01, 2023 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | -0.9149 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.