Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Sumitomo Chemical Company, Limited (SOMMY)

Compare
12.06
-0.26
(-2.11%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202512.3212.3212.0612.0612.061,000
Mar 13, 202511.8212.1611.8212.1612.162,300
Mar 12, 202511.9811.9911.9311.9311.931,200
Mar 11, 202512.1712.2812.1612.1712.172,900
Mar 10, 202512.3512.3712.3412.3412.343,500
Mar 7, 202512.0912.3612.0912.3312.332,900
Mar 6, 202512.0212.1512.0212.1512.153,000
Mar 5, 202511.6511.6811.4111.6811.682,600
Mar 4, 202511.7512.0011.7411.8411.849,700
Mar 3, 202512.1912.2311.9211.9211.928,700
Feb 28, 202511.7111.7111.6711.6911.696,300
Feb 27, 202511.7611.7611.7211.7211.722,200
Feb 26, 202511.5711.6111.5711.6111.612,600
Feb 25, 202511.3511.5011.2111.5011.502,900
Feb 24, 202511.0811.5011.0811.5011.504,700
Feb 21, 202511.2411.5311.2411.5311.532,400
Feb 20, 202511.2511.4711.2511.2511.253,100
Feb 19, 202511.5011.5811.4011.4011.401,900
Feb 18, 202510.9211.3310.9211.2611.266,400
Feb 14, 202510.8311.0610.7110.9710.972,300
Feb 13, 202511.0311.0811.0211.0811.088,300
Feb 12, 202510.7610.9310.7610.9310.935,000
Feb 11, 202510.7011.2110.7011.0711.079,600
Feb 10, 202511.1511.1511.1211.1311.133,100
Feb 7, 202510.9011.0210.7510.8610.864,500
Feb 6, 202511.1511.2211.1511.1811.185,100
Feb 5, 202511.1511.5011.1511.5011.504,500
Feb 4, 202511.1511.1511.0211.0711.074,000
Feb 3, 202510.6210.7110.6210.6210.628,200
Jan 31, 202510.9610.9710.7510.8010.8020,900
Jan 30, 202510.8310.8310.4310.6510.6528,300
Jan 29, 202510.6110.7210.5010.5010.505,800
Jan 28, 202511.2011.2010.5510.6710.6713,600
Jan 27, 202510.7210.8010.5610.5710.574,100
Jan 24, 202510.9511.0110.9310.9310.935,600
Jan 23, 202511.1311.1310.6610.7110.713,100
Jan 22, 202510.7410.7410.7110.7310.733,700
Jan 21, 202510.8410.8710.8210.8210.8213,500
Jan 17, 202510.5210.5610.5210.5410.5410,100
Jan 16, 202510.1210.5010.1210.3010.3039,000
Jan 15, 202510.1310.5410.1310.5110.514,000
Jan 14, 202510.9810.9810.1710.2310.2316,700
Jan 13, 202510.1210.5810.1210.5610.5617,200
Jan 10, 202510.2410.6110.2410.5310.5316,100
Jan 8, 202510.8310.9010.8310.8710.8736,600
Jan 7, 202510.8310.8310.7510.7810.7813,400
Jan 6, 202510.9710.9810.9510.9510.9517,200
Jan 3, 202511.0011.0110.9511.0011.0024,900
Jan 2, 202510.9811.0010.9410.9510.9519,000
Dec 31, 202410.7211.0110.7210.9610.9613,200
Dec 30, 202410.6311.0110.6310.9510.9547,800
Dec 27, 202410.6511.0210.6511.0111.0121,300
Dec 26, 202410.5110.8810.5110.8810.888,400
Dec 24, 202410.5810.9610.5810.9410.942,100
Dec 23, 202410.4410.7910.4410.7810.7812,100
Dec 20, 202410.4910.9910.4910.9210.9212,500
Dec 19, 202410.9510.9510.8710.9110.9112,100
Dec 18, 202410.6911.1010.6910.9010.9023,200
Dec 17, 202411.1311.1711.1011.1511.156,200
Dec 16, 202411.1511.1811.1411.1611.1613,000
Dec 13, 202411.3411.3411.2911.3111.314,400
Dec 12, 202411.4911.4911.4711.4711.474,100
Dec 11, 202411.1611.5711.1611.5411.542,000
Dec 10, 202411.4311.9011.4311.8011.8011,400
Dec 9, 202412.0012.0011.3211.7211.726,200
Dec 6, 202411.5212.0111.5212.0012.004,600
Dec 5, 202411.6112.0411.6112.0412.041,400
Dec 4, 202411.7012.2011.7012.2012.201,500
Dec 3, 202411.8312.3011.8312.1712.1745,400
Dec 2, 202412.3512.3512.3012.3312.3310,100
Nov 29, 202411.6612.0511.6612.0512.054,500
Nov 27, 202411.7312.0011.7311.9811.982,000
Nov 26, 202411.8112.2711.8112.2712.277,400
Nov 25, 202411.7512.1911.7512.0312.0312,000
Nov 22, 202411.6212.0711.6212.0312.033,800
Nov 21, 202411.7412.1911.7412.1512.155,600
Nov 20, 202411.6812.1011.6812.1012.104,400
Nov 19, 202411.7612.2611.7612.2312.233,500
Nov 18, 202411.8512.3111.8512.3112.313,200
Nov 15, 202411.8912.2611.8912.1912.199,600
Nov 14, 202411.8612.3411.8612.3012.302,600
Nov 13, 202412.5712.5712.5312.5612.562,800
Nov 12, 202412.6512.9312.5212.5912.597,400
Nov 11, 202412.3312.8012.3312.7812.783,200
Nov 8, 202413.2613.2612.6112.9812.9816,200
Nov 7, 202413.4413.5113.2713.3413.3411,600
Nov 6, 202412.4612.9612.4612.9312.938,900
Nov 5, 202413.1413.5213.1413.2113.212,200
Nov 4, 202412.8213.3212.3212.8212.823,000
Nov 1, 202412.8212.8212.8212.8212.82500
Oct 31, 202413.2713.3513.2513.3513.351,400
Oct 30, 202413.4313.4313.4313.4313.43-
Oct 29, 202413.4113.4313.3813.4313.432,300
Oct 28, 202413.3213.3213.0413.0613.061,500
Oct 25, 202413.2313.2313.2113.2113.212,600
Oct 24, 202413.1713.2313.1713.2113.213,100
Oct 23, 202413.0613.0613.0613.0613.061,500
Oct 22, 202413.4013.4013.3413.4013.401,500
Oct 21, 202413.5613.5713.5113.5113.512,300
Oct 18, 202413.8713.8713.8313.8313.83800
Oct 17, 202413.8113.8113.7313.7313.731,500
Oct 16, 202413.8913.8913.8813.8913.89600
Oct 15, 202414.1014.1114.0214.0214.026,900
Oct 14, 202414.3214.3214.3214.3214.32600
Oct 11, 202414.0414.0414.0414.0414.04-
Oct 10, 202414.0314.0414.0314.0414.042,200
Oct 9, 202414.5314.5314.5314.5314.53-
Oct 8, 202414.5314.5314.5314.5314.534,700
Oct 7, 202413.7314.2513.7314.2314.2341,100
Oct 4, 202414.2914.2914.2914.2914.291,200
Oct 3, 202414.2414.2414.2414.2414.241,800
Oct 2, 202413.9214.1313.9214.1314.138,500
Oct 1, 202414.3414.3514.2714.3014.3014,400
Sep 30, 202414.2214.2314.2014.2014.204,700
Sep 27, 202414.3114.3114.1914.1914.194,200
Sep 26, 202413.8214.4813.8214.4514.452,300
Sep 25, 202414.3214.3214.2814.3214.321,700
Sep 24, 202414.1114.1314.1114.1114.112,400
Sep 23, 202414.2914.3714.2214.3714.373,200
Sep 20, 202414.2114.2814.2114.2714.275,700
Sep 19, 202414.3714.4014.3714.4014.40500
Sep 18, 202413.2313.8413.2313.8413.841,000
Sep 17, 202414.0314.0713.8713.8713.875,300
Sep 16, 202412.9913.7112.9913.7113.713,400
Sep 13, 202413.7113.7113.4813.5213.523,300
Sep 12, 202413.7213.9313.7213.7313.737,800
Sep 11, 202413.5213.5213.5213.5213.52700
Sep 10, 202413.5913.6313.5313.6313.636,500
Sep 9, 202413.5613.7313.5613.7313.733,100
Sep 6, 202413.7913.8013.6513.6513.654,200
Sep 5, 202413.8713.8713.8713.8713.871,100
Sep 4, 202413.2613.7713.2613.6913.698,900
Sep 3, 202414.0314.1313.8813.8813.883,900
Aug 30, 202414.3314.4614.3314.4314.433,100
Aug 29, 202414.3914.5014.3914.4314.4315,500
Aug 28, 202413.8214.3013.8214.1714.174,100
Aug 27, 202414.2814.3714.2814.3014.302,200
Aug 26, 202414.9014.9014.2514.2514.256,800
Aug 23, 202413.9314.6813.9314.6114.613,000
Aug 22, 202414.3014.3014.2314.2314.23900
Aug 21, 202414.0514.0913.8714.0814.0810,000
Aug 20, 202414.3314.3414.3114.3214.324,900
Aug 19, 202414.1914.3614.1914.3614.363,200
Aug 16, 202414.2314.2514.2214.2514.251,000
Aug 15, 202414.5514.6214.5514.6014.605,900
Aug 14, 202414.4314.9914.4314.7414.7421,300
Aug 13, 202414.5814.6614.5714.6614.6629,700
Aug 12, 202414.4714.7714.1814.2014.201,800
Aug 9, 202414.5714.6614.5214.6514.657,300
Aug 8, 202414.4814.5214.1614.5214.5220,600
Aug 7, 202414.2114.3413.9213.9213.9213,400
Aug 6, 202412.9013.0312.8812.9812.9815,800
Aug 5, 202412.7213.3312.7212.9612.967,200
Aug 2, 202413.1013.5013.1013.2313.234,100
Aug 1, 202412.6612.8912.6612.6712.672,600
Jul 31, 202412.7912.7912.7012.7012.703,200
Jul 30, 202412.2812.3712.1912.2112.217,100
Jul 29, 202411.8612.6311.8612.1612.166,900
Jul 26, 202412.0312.1012.0312.1012.1046,800
Jul 25, 202411.6512.0111.6511.9911.999,600
Jul 24, 202411.4811.9011.4811.7611.7635,200
Jul 23, 202411.9012.3211.9012.3112.3113,600
Jul 22, 202412.1712.1712.1312.1612.166,900
Jul 19, 202412.0012.1612.0012.1112.112,700
Jul 18, 202412.3512.3512.2412.2512.255,300
Jul 17, 202412.5112.6212.5112.5412.544,300
Jul 16, 202411.4311.8911.4311.8911.893,800
Jul 15, 202411.8411.8611.8111.8511.853,800
Jul 12, 202411.6811.8811.6811.8011.803,400
Jul 11, 202411.6711.7311.3911.7311.7324,100
Jul 10, 202411.2711.3311.2711.2911.2913,000
Jul 9, 202411.3011.6711.2711.2911.2920,200
Jul 8, 202411.5511.7311.5111.6711.6719,000
Jul 5, 202411.3211.4411.2911.4211.4220,500
Jul 3, 202410.3510.7910.3510.7810.7840,300
Jul 2, 202410.6210.6610.6010.6310.6328,200
Jul 1, 202410.8010.8210.7010.7410.7444,800
Jun 28, 202411.0411.0410.7210.7310.7340,400
Jun 27, 202410.7610.7710.6510.7710.7718,900
Jun 26, 202410.5010.5010.4310.4510.4519,800
Jun 25, 202410.2710.4210.1310.4210.4244,600
Jun 24, 20249.9210.249.8910.2110.2193,600
Jun 21, 202410.0610.069.789.929.9234,200
Jun 20, 20249.559.819.559.559.5532,000
Jun 18, 202410.0710.079.989.989.9839,600
Jun 17, 20249.859.859.729.819.8170,100
Jun 14, 20249.9410.029.8510.0010.0058,300
Jun 13, 202410.0010.009.879.899.8914,500
Jun 12, 202410.1810.5210.1810.2110.2117,500
Jun 11, 202410.2610.2810.2010.2610.2623,600
Jun 10, 202410.3610.3610.2210.2810.2822,400
Jun 7, 202410.1210.1710.1010.1110.1113,600
Jun 6, 20249.8510.209.8510.1810.1815,500
Jun 5, 202410.2610.3010.2210.2810.2818,000
Jun 4, 202410.0710.3510.0710.3310.3318,300
Jun 3, 202410.0010.3510.0010.3010.3023,100
May 31, 20249.8910.239.8910.2010.2070,300
May 30, 202410.1310.1610.1110.1110.1146,100
May 29, 20249.9810.019.939.949.9440,100
May 28, 20249.9910.279.9910.2510.2540,700
May 24, 202410.0810.2010.0810.1510.1519,500
May 23, 202410.1210.2310.0010.0810.08108,000
May 22, 202410.3210.3210.2510.2710.2727,400
May 21, 202410.4410.4910.3710.4210.4235,400
May 20, 202410.6910.6910.5110.6710.6735,600
May 17, 202410.3210.3210.0210.2810.2813,700
May 16, 202410.2010.2010.0810.1210.1216,400
May 15, 202411.0211.0810.9511.0111.0119,800
May 14, 202411.1511.1510.9611.0011.0013,000
May 13, 202410.5810.7710.5410.6410.6458,300
May 10, 202410.7110.8210.5410.5410.544,700
May 9, 202410.5510.7110.5010.7110.7120,800
May 8, 202410.5110.5810.5010.5510.559,500
May 7, 202410.5110.7110.5110.6910.6929,400
May 6, 202410.8511.0010.7010.9610.9616,300
May 3, 202410.5110.9510.5110.8510.858,800
May 2, 202410.7610.8210.7610.8110.819,500
May 1, 202410.9110.9410.8410.8810.886,900
Apr 30, 202410.9910.9910.5910.5910.599,000
Apr 29, 202411.4311.6511.3311.5411.5425,000
Apr 26, 202411.1711.3811.1711.3311.3316,300
Apr 25, 202411.1611.2811.1611.2611.2612,900
Apr 24, 202411.0711.4911.0711.1611.1648,900
Apr 23, 202411.6611.7811.5311.5711.5720,500
Apr 22, 202411.5011.6011.4911.5311.5312,400
Apr 19, 202411.1511.1611.1011.1111.1114,100
Apr 18, 202411.1311.1610.8611.0811.0838,400
Apr 17, 202411.0811.1811.0111.0111.0165,800
Apr 16, 202411.1811.2111.1311.2111.2172,400
Apr 15, 202411.3411.4811.2011.2411.2424,800
Apr 12, 202411.3411.3411.2111.2211.2219,500
Apr 11, 202411.3311.4011.2911.3811.3839,000
Apr 10, 202411.2311.3011.1411.2911.2917,200
Apr 9, 202411.6211.6211.4011.4111.4151,900
Apr 8, 202411.4911.5411.4611.4711.4728,300
Apr 5, 202411.5011.5611.4711.5411.5419,700
Apr 4, 202411.4011.4311.2311.2311.2345,800
Apr 3, 202410.9311.3810.9311.3611.3627,500
Apr 2, 202411.0111.1810.8311.1511.1521,900
Apr 1, 202410.9511.0410.9511.0111.0120,400
Mar 28, 202410.8010.8510.5810.5910.5925,900
Mar 27, 202410.9411.0310.8510.9310.9378,400
Mar 26, 202411.0011.0811.0011.0311.0362,600
Mar 25, 202411.2711.2710.9710.9710.9759,300
Mar 22, 202411.5311.5310.9311.2611.2683,000
Mar 21, 202411.2211.3611.2211.2311.2323,600
Mar 20, 202411.0211.0910.7710.9210.9255,100
Mar 19, 202410.8411.0210.7710.9610.9652,200
Mar 18, 202410.8811.0210.7310.8710.8726,600
Mar 15, 202410.9311.0510.8110.9610.9674,500

Related Tickers

NAVINFLUOR.BO Navin Fluorine International Limited
4,130.50
+0.72%
 
SHECY Shin-Etsu Chemical Co., Ltd.
15.06
-0.07%
 
SOLB.BR Solvay SA
34.67
+2.33%
 
BAK Braskem S.A.
3.8400
+6.08%
 
BAS.DE BASF SE
52.57
+2.22%