Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Corp (OP: SSUMF )

26.22 -0.04 (-0.13%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Apr 27, 2006 15.05 15.05 15.05 15.05 1,130 +0.00(+0.00%)
Apr 26, 2006 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Apr 25, 2006 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Apr 24, 2006 15.05 15.05 15.05 15.05 1,000 +0.00(+0.00%)
Apr 21, 2006 15.00 15.05 15.05 15.05 2,000 +0.05(+0.33%)
Apr 20, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Apr 19, 2006 14.65 15.00 15.00 15.00 2,000 +0.35(+2.39%)
Apr 18, 2006 14.65 14.70 14.50 14.65 6,000 +0.25(+1.74%)
Apr 17, 2006 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Apr 13, 2006 14.15 14.40 14.40 14.40 1,400 +0.25(+1.77%)
Apr 12, 2006 14.15 14.15 14.15 14.15 1,000 +0.00(+0.00%)
Apr 11, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Apr 10, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Apr 07, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Apr 06, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Apr 05, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Apr 04, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Apr 03, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Mar 31, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Mar 30, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Mar 29, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Mar 28, 2006 14.10 14.15 14.15 14.15 1,000 +0.05(+0.35%)
Mar 27, 2006 14.10 14.10 14.10 14.10 1,000 +1.10(+8.46%)
Mar 24, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 21, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 20, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 17, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 16, 2006 13.00 13.00 13.00 13.00 125 +0.00(+0.00%)
Mar 15, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 14, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 13, 2006 13.00 13.00 13.00 13.00 1,000 -0.10(-0.76%)
Mar 10, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Mar 09, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Mar 08, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Mar 07, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Mar 06, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Mar 03, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Mar 02, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Mar 01, 2006 13.10 13.10 13.10 13.10 1,000 +0.35(+2.75%)
Feb 28, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 27, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 24, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 23, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 22, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 21, 2006 12.75 12.75 12.75 12.75 1,000 -0.10(-0.78%)
Feb 17, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 16, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 15, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 14, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 13, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 10, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 09, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 08, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 07, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 06, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 03, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 02, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 01, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Jan 31, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Jan 30, 2006 12.85 12.85 12.85 12.85 0 +0.00(+0.00%)
Jan 27, 2006 12.85 12.85 12.85 12.85 4,000 +0.10(+0.78%)
Jan 26, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 25, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 24, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 23, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 20, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 19, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 18, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 17, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 13, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 12, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 11, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 10, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 09, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 06, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 05, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 04, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 03, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 30, 2005 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 29, 2005 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 28, 2005 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 23, 2005 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 22, 2005 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 21, 2005 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 20, 2005 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 19, 2005 12.75 12.75 12.75 12.75 150 +0.10(+0.79%)
Dec 16, 2005 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Dec 15, 2005 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Dec 14, 2005 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Dec 13, 2005 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Dec 12, 2005 12.65 12.65 12.60 12.65 1,100 +0.65(+5.42%)
Dec 09, 2005 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 08, 2005 12.00 12.00 12.00 12.00 200 +2.60(+27.66%)
Dec 07, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 06, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 05, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 02, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 01, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 30, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 29, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 28, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 25, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 23, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 22, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 21, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 18, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 17, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 16, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 15, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 14, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 11, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 10, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 09, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 08, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 07, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 04, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 03, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 02, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 01, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 31, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 28, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 27, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 26, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 25, 2005 9.400 9.400 9.400 3,000 +0.00(+0.00%)
Oct 24, 2005 9.400 9.400 9.400 2,000 +0.00(+0.00%)
Oct 21, 2005 9.400 9.400 9.400 2,000 +0.00(+0.00%)
Oct 20, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 19, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 18, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 17, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 14, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 13, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 12, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 11, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 10, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 07, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 06, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 05, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 04, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
Sep 29, 2005 0 +0.00(+0.00%)
Sep 20, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 19, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 16, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 15, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 14, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 13, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 12, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 09, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 08, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 07, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 06, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 02, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 01, 2005 9.400 9.400 9.400 9.400 1,000 +0.65(+7.43%)
Aug 31, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 30, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 29, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 26, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 25, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Aug 24, 2005 8.750 8.750 8.750 8.750 600 -0.55(-5.91%)
Aug 23, 2005 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 22, 2005 9.300 9.300 9.300 9.300 2,000 -0.25(-2.62%)
Aug 19, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Aug 18, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Aug 17, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Aug 16, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Aug 15, 2005 9.550 9.550 9.550 9.550 2,000 +0.85(+9.77%)
Aug 12, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Aug 11, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Aug 10, 2005 8.700 8.700 8.700 8.700 3,000 +0.00(+0.00%)
Aug 09, 2005 8.700 8.700 8.700 8.700 3,000 +0.00(+0.00%)
Aug 08, 2005 8.700 8.700 8.700 8.700 3,000 +0.00(+0.00%)
Aug 05, 2005 8.700 8.700 8.700 8.700 3,000 +0.00(+0.00%)
Aug 04, 2005 8.700 8.700 8.700 8.700 3,000 +0.00(+0.00%)
Aug 03, 2005 8.700 8.700 8.700 8.700 3,000 +0.00(+0.00%)
Aug 02, 2005 8.700 8.700 8.700 8.700 4,000 +0.50(+6.10%)
Aug 01, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 29, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 28, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 27, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 26, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 25, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 22, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 21, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 20, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 19, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 18, 2005 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jul 15, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 14, 2005 8.200 8.200 8.200 8.200 13,000 +0.00(+0.00%)
Jul 13, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jul 12, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jul 11, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jul 08, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jul 07, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jul 06, 2005 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jul 05, 2005 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jul 01, 2005 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 30, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 29, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 28, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 27, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 24, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 23, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 22, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 21, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 20, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 17, 2005 8.200 8.269 8.200 8.200 1,000 +0.00(+0.00%)
Jun 16, 2005 8.200 8.269 8.200 8.200 1,148 +0.00(+0.00%)
Jun 15, 2005 8.200 8.269 8.200 8.200 1,148 +0.00(+0.00%)
Jun 14, 2005 8.200 8.269 8.200 8.200 8,000 +0.00(+0.00%)
Jun 13, 2005 8.200 8.269 8.200 8.200 8,000 -0.25(-2.96%)
Jun 10, 2005 8.450 8.450 8.450 8.450 2,000 +0.78(+10.17%)
Jun 09, 2005 7.670 7.670 7.670 7.670 1,000 +0.00(+0.00%)
Jun 08, 2005 7.670 7.670 7.670 7.670 3,000 +0.00(+0.00%)
Jun 07, 2005 7.670 7.670 7.670 7.670 3,000 +0.00(+0.00%)
Jun 06, 2005 7.670 7.670 7.670 7.670 3,000 +0.00(+0.00%)
Jun 03, 2005 7.670 7.670 7.670 7.670 3,000 +0.00(+0.00%)
Jun 02, 2005 7.670 7.670 7.670 7.670 3,000 +0.00(+0.00%)
Jun 01, 2005 7.670 7.670 7.670 7.670 3,000 +0.00(+0.00%)
May 31, 2005 7.670 7.670 7.670 7.670 3,000 +0.00(+0.00%)
May 27, 2005 7.670 7.670 7.670 7.670 3,000 +0.02(+0.27%)
May 26, 2005 7.649 7.649 7.649 7.649 131,000 +0.00(+0.00%)
May 25, 2005 7.649 7.649 7.649 7.649 131,000 +0.00(+0.00%)
May 24, 2005 7.649 7.649 7.649 7.649 0 +0.00(+0.00%)
May 23, 2005 7.649 7.649 7.649 7.649 131,000 +0.00(+0.00%)
May 20, 2005 7.649 7.649 7.649 7.649 131,000 +0.00(+0.00%)
May 19, 2005 7.649 7.649 7.649 7.649 131,000 -0.10(-1.30%)
May 17, 2005 7.750 7.750 7.750 7.750 2,000 +0.00(+0.00%)
May 16, 2005 7.750 7.750 7.750 7.750 2,000 -0.40(-4.91%)
May 13, 2005 8.150 8.150 8.150 8.150 1,225 +0.00(+0.00%)
May 12, 2005 8.150 8.150 8.150 8.150 1,225 +0.00(+0.00%)
May 11, 2005 8.150 8.150 8.150 8.150 1,225 +0.00(+0.00%)
May 10, 2005 8.150 8.150 8.150 8.150 1,225 -0.05(-0.61%)
May 09, 2005 8.200 8.200 8.200 8.200 300 +0.10(+1.23%)
May 06, 2005 8.100 8.100 8.100 8.100 3,000 +0.00(+0.00%)
May 05, 2005 8.100 8.100 8.100 8.100 3,000 +0.00(+0.00%)
May 04, 2005 8.100 8.100 8.100 8.100 3,000 +0.00(+0.00%)
May 03, 2005 8.100 8.100 8.100 8.100 3,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.