Sumitomo Chemical Company, Limited (SOMMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 311 |
| Mar 24, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 23, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 22, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 21, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 325 |
| Mar 20, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 17, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 16, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 15, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 14, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 100 |
| Mar 13, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 10, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 09, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 08, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 07, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 06, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 03, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 02, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Mar 01, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Feb 28, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Feb 27, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Feb 24, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Feb 23, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Feb 22, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| Feb 21, 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3,000 |
| Feb 17, 2023 | 3.5699 | 3.5699 | 3.5699 | 3.5699 | 3.5699 | - |
| Feb 16, 2023 | 3.5699 | 3.5699 | 3.5699 | 3.5699 | 3.5699 | - |
| Feb 15, 2023 | 3.5699 | 3.5699 | 3.5699 | 3.5699 | 3.5699 | 2,841 |
| Feb 14, 2023 | 3.6199 | 3.6199 | 3.6199 | 3.6199 | 3.6199 | - |
| Feb 13, 2023 | 3.6199 | 3.6199 | 3.6199 | 3.6199 | 3.6199 | 372 |
| Feb 10, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1,769 |
| Feb 09, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 08, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 07, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 06, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 03, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 02, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 12,700 |
| Feb 01, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 100 |
| Jan 31, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 30, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 27, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 26, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 25, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 24, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 23, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 20, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 19, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 18, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 17, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 13, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 12, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 11, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 10, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 09, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Jan 06, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 15,700 |
| Jan 05, 2023 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Jan 04, 2023 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Jan 03, 2023 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 30, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 29, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 28, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 27, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 23, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 22, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 21, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 20, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 19, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | - |
| Dec 16, 2022 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 3.3501 | 10,000 |
| Dec 15, 2022 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| Dec 14, 2022 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 10,000 |
| Dec 13, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| Dec 12, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Dec 09, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Dec 08, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Dec 07, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Dec 06, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Dec 05, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Dec 02, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Dec 01, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 30, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 29, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 28, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 25, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 23, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 22, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 21, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 18, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 17, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 16, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 15, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 14, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 11, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 10, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 09, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 08, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
| Nov 07, 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Nov 04, 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Nov 03, 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Nov 02, 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Nov 01, 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
