UK markets closed

Sumitomo Forestry Co., Ltd. (SMFRF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
31.660.00 (0.00%)
At close: 02:18PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202431.6631.6631.6631.6631.66-
02 May 202431.6631.6631.6631.6631.66-
01 May 202431.6631.6631.6631.6631.66-
30 Apr 202431.9431.9431.6631.6631.66500
29 Apr 202428.2928.2928.2928.2928.29-
26 Apr 202428.2928.2928.2928.2928.29-
25 Apr 202428.2928.2928.2928.2928.29-
24 Apr 202428.2928.2928.2928.2928.29-
23 Apr 202428.2928.2928.2928.2928.29-
22 Apr 202428.2928.2928.2928.2928.29-
19 Apr 202428.2928.2928.2928.2928.29-
18 Apr 202428.2928.2928.2928.2928.29-
17 Apr 202428.2928.2928.2928.2928.29-
16 Apr 202428.2928.2928.2928.2928.29-
15 Apr 202428.2928.2928.2928.2928.29-
12 Apr 202428.2928.2928.2928.2928.29-
11 Apr 202428.2928.2928.2928.2928.29-
10 Apr 202428.2928.2928.2928.2928.29-
09 Apr 202428.2928.2928.2928.2928.29-
08 Apr 202428.2928.2928.2928.2928.29-
05 Apr 202428.2928.2928.2928.2928.29-
04 Apr 202428.2928.2928.2928.2928.29-
03 Apr 202428.2928.2928.2928.2928.29-
02 Apr 202428.2928.2928.2928.2928.29-
01 Apr 202428.2928.2928.2928.2928.29-
28 Mar 202428.2928.2928.2928.2928.29-
27 Mar 202428.2928.2928.2928.2928.29-
26 Mar 202428.2928.2928.2928.2928.29-
25 Mar 202428.2928.2928.2928.2928.29-
22 Mar 202428.2928.2928.2928.2928.29-
21 Mar 202428.2928.2928.2928.2928.29-
20 Mar 202428.2928.2928.2928.2928.29-
19 Mar 202428.2928.2928.2928.2928.29-
18 Mar 202428.2928.2928.2928.2928.29-
15 Mar 202428.2928.2928.2928.2928.29-
14 Mar 202428.2928.2928.2928.2928.29-
13 Mar 202428.2928.2928.2928.2928.29-
12 Mar 202428.2928.2928.2928.2928.29-
11 Mar 202428.2928.2928.2928.2928.29-
08 Mar 202428.2928.2928.2928.2928.29-
07 Mar 202428.2928.2928.2928.2928.29-
06 Mar 202428.2928.2928.2928.2928.29-
05 Mar 202428.2928.2928.2928.2928.29-
04 Mar 202428.2928.2928.2928.2928.29-
01 Mar 202428.2928.2928.2928.2928.29-
29 Feb 202428.2928.2928.2928.2928.29-
28 Feb 202428.2928.2928.2928.2928.29100
27 Feb 202427.7727.7727.7727.7727.77-
26 Feb 202427.7727.7727.7727.7727.77-
23 Feb 202427.7727.7727.7727.7727.77-
22 Feb 202427.7727.7727.7727.7727.77-
21 Feb 202427.7727.7727.7727.7727.77100
20 Feb 202427.7727.7727.7727.7727.77-
16 Feb 202427.7727.7727.7727.7727.77400
15 Feb 202428.1128.1128.1128.1128.11-
14 Feb 202428.1328.1328.1128.1128.11200
13 Feb 202422.6222.6222.6222.6222.62-
12 Feb 202422.6222.6222.6222.6222.62-
09 Feb 202422.6222.6222.6222.6222.62-
08 Feb 202422.6222.6222.6222.6222.62-
07 Feb 202422.6222.6222.6222.6222.62-
06 Feb 202422.6222.6222.6222.6222.62-
05 Feb 202422.6222.6222.6222.6222.62-
02 Feb 202422.6222.6222.6222.6222.62-
01 Feb 202422.6222.6222.6222.6222.62-
31 Jan 202422.6222.6222.6222.6222.62-
30 Jan 202422.6222.6222.6222.6222.62-
29 Jan 202422.6222.6222.6222.6222.62-
26 Jan 202422.6222.6222.6222.6222.62-
25 Jan 202422.6222.6222.6222.6222.62-
24 Jan 202422.6222.6222.6222.6222.62-
23 Jan 202422.6222.6222.6222.6222.62-
22 Jan 202422.6222.6222.6222.6222.62-
19 Jan 202422.6222.6222.6222.6222.62-
18 Jan 202422.6222.6222.6222.6222.62-
17 Jan 202422.6222.6222.6222.6222.62-
16 Jan 202422.6222.6222.6222.6222.62-
12 Jan 202422.6222.6222.6222.6222.62-
11 Jan 202422.6222.6222.6222.6222.62-
10 Jan 202422.6222.6222.6222.6222.62-
09 Jan 202422.6222.6222.6222.6222.62-
08 Jan 202422.6222.6222.6222.6222.62-
05 Jan 202422.6222.6222.6222.6222.62-
04 Jan 202422.6222.6222.6222.6222.62-
03 Jan 202422.6222.6222.6222.6222.62-
02 Jan 202422.6222.6222.6222.6222.62-
29 Dec 202322.6222.6222.6222.6222.62-
28 Dec 202322.6222.6222.6222.6222.62-
28 Dec 202365 Dividend
27 Dec 202322.6222.6222.6222.62-42.38-
26 Dec 202322.6222.6222.6222.62-42.38-
22 Dec 202322.6222.6222.6222.62-42.38-
21 Dec 202322.6222.6222.6222.62-42.38-
20 Dec 202322.6222.6222.6222.62-42.38-
19 Dec 202322.6222.6222.6222.62-42.38-
18 Dec 202322.6222.6222.6222.62-42.38-
15 Dec 202322.6222.6222.6222.62-42.38-
14 Dec 202322.6222.6222.6222.62-42.38-
13 Dec 202322.6222.6222.6222.62-42.38-
12 Dec 202322.6222.6222.6222.62-42.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...