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

Sumitomo Corp (OP: SSUMF )

25.70 -0.24 (-0.93%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 5, 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 16, 2009 9.736 9.736 9.736 9.736 0 +0.54(+5.83%)
Apr 14, 2009 9.200 9.200 9.200 0 -0.10(-1.08%)
Apr 13, 2009 9.300 9.300 9.300 9.300 1,000 +0.50(+5.68%)
Apr 01, 2009 8.800 8.800 8.800 8.800 0 +0.25(+2.92%)
Mar 31, 2009 8.550 8.550 8.550 8.550 1,300 -0.60(-6.56%)
Mar 23, 2009 9.150 9.150 9.150 9.150 0 +0.80(+9.58%)
Mar 18, 2009 8.350 8.350 8.350 8.350 0 +0.15(+1.83%)
Mar 17, 2009 8.200 8.200 8.200 8.200 700 +0.15(+1.86%)
Mar 09, 2009 8.050 8.050 8.050 0 +0.00(+0.00%)
Mar 06, 2009 8.050 8.050 8.050 8.050 1,875 -0.25(-3.01%)
Mar 05, 2009 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 04, 2009 8.300 8.300 8.300 8.300 1,850 +0.20(+2.47%)
Feb 27, 2009 8.100 8.100 8.100 0 +0.05(+0.62%)
Feb 24, 2009 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 23, 2009 8.300 8.300 8.050 8.050 2,250 -1.10(-12.02%)
Feb 03, 2009 9.150 9.150 9.150 6,900 +0.00(+0.00%)
Feb 02, 2009 9.150 9.150 9.150 9.150 798 +0.80(+9.58%)
Jan 16, 2009 8.350 8.350 8.350 0 -0.55(-6.18%)
Jan 12, 2009 8.900 8.900 8.900 0 +0.00(+0.00%)
Jan 09, 2009 8.900 8.900 8.900 8.900 0 +0.20(+2.30%)
Jan 08, 2009 8.700 8.700 8.700 8.700 600 +0.65(+8.07%)
Dec 23, 2008 8.050 8.050 8.050 9,400 +0.00(+0.00%)
Dec 22, 2008 8.050 8.050 8.050 8.050 700 -0.45(-5.29%)
Dec 17, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 16, 2008 8.500 8.500 8.500 8.500 600 +0.00(+0.00%)
Dec 11, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 10, 2008 8.500 8.500 8.500 8.500 600 +0.45(+5.59%)
Dec 09, 2008 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 08, 2008 8.050 8.050 8.050 8.050 125 +0.55(+7.33%)
Dec 05, 2008 7.500 7.500 7.500 7.500 150 -0.95(-11.24%)
Dec 03, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 02, 2008 8.450 8.450 8.450 8.450 175 +0.45(+5.62%)
Nov 25, 2008 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 24, 2008 8.000 8.000 8.000 8.000 150 +0.15(+1.91%)
Oct 31, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Oct 30, 2008 7.850 7.850 7.850 7.850 150 +0.95(+13.77%)
Oct 20, 2008 6.900 6.900 6.900 0 +0.00(+0.00%)
Oct 17, 2008 6.900 6.900 6.900 6.900 150 -1.80(-20.69%)
Oct 03, 2008 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 02, 2008 8.700 8.700 8.700 8.700 2,000 -1.15(-11.68%)
Sep 29, 2008 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 26, 2008 9.850 9.850 9.850 9.850 175 -0.65(-6.19%)
Sep 22, 2008 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 19, 2008 10.50 10.50 10.50 10.50 0 -0.60(-5.41%)
Sep 15, 2008 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 12, 2008 11.10 11.10 11.10 11.10 175 +0.05(+0.45%)
Sep 11, 2008 11.05 11.05 11.05 0 +0.00(+0.00%)
Sep 10, 2008 11.05 11.05 11.05 11.05 40,000 -1.40(-11.24%)
Sep 02, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Aug 29, 2008 12.45 12.45 12.45 12.45 425 +0.95(+8.26%)
Aug 13, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Aug 12, 2008 11.82 11.50 11.50 11.50 1,000 -0.32(-2.71%)
Aug 11, 2008 11.82 11.82 11.82 11.82 2,000 -1.88(-13.72%)
Aug 08, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Aug 07, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Aug 06, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Aug 05, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Aug 04, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Aug 01, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jul 31, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jul 30, 2008 13.70 13.70 13.70 13.70 4,000 +1.20(+9.60%)
Jul 29, 2008 12.50 12.50 12.50 12.50 13,000 +0.00(+0.00%)
Jul 28, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 25, 2008 12.50 12.50 12.50 12.50 5,000 -0.20(-1.57%)
Jul 24, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 23, 2008 12.70 12.70 12.70 12.70 200 +0.95(+8.09%)
Jul 22, 2008 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 21, 2008 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 18, 2008 11.75 11.75 11.75 11.75 400 -0.95(-7.48%)
Jul 17, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 16, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 15, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 14, 2008 12.70 12.70 12.70 12.70 500 -0.80(-5.93%)
Jul 11, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 10, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 09, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 08, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 07, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 04, 2008 13.50 13.50 13.50 13.50 3,258 +0.00(+0.00%)
Jul 03, 2008 13.50 13.50 13.50 13.50 3,258 +0.00(+0.00%)
Jul 02, 2008 13.50 13.50 13.50 13.50 3,133 +0.00(+0.00%)
Jul 01, 2008 13.50 13.50 13.50 13.50 2,281 +0.00(+0.00%)
Jun 30, 2008 13.50 13.50 13.50 13.50 6,753 +0.00(+0.00%)
Jun 27, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 26, 2008 13.50 13.50 13.50 13.50 1,768 +0.00(+0.00%)
Jun 25, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 24, 2008 13.50 13.50 13.50 13.50 19,600 +0.00(+0.00%)
Jun 23, 2008 13.50 13.50 13.50 13.50 2,676 +0.00(+0.00%)
Jun 20, 2008 13.50 13.50 13.50 13.50 3,035 +0.00(+0.00%)
Jun 19, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 18, 2008 13.50 13.50 13.50 13.50 1,748 +0.00(+0.00%)
Jun 17, 2008 13.50 13.50 13.50 13.50 1,887 +0.00(+0.00%)
Jun 16, 2008 13.50 13.50 13.50 13.50 1,529 +0.00(+0.00%)
Jun 13, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 12, 2008 13.50 13.50 13.50 13.50 997 +0.00(+0.00%)
Jun 11, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 10, 2008 13.50 13.50 13.50 13.50 450 -0.65(-4.59%)
Jun 09, 2008 14.15 14.15 14.15 14.15 314 +0.85(+6.39%)
Jun 06, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Jun 05, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Jun 04, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Jun 03, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Jun 02, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 30, 2008 13.30 13.30 13.30 13.30 1,067 +0.00(+0.00%)
May 29, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 28, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 27, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 26, 2008 13.30 13.30 13.30 13.30 2,815 +0.00(+0.00%)
May 23, 2008 13.30 13.30 13.30 13.30 2,815 +0.00(+0.00%)
May 22, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 21, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 20, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 19, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 16, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 15, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 14, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 13, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 12, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 09, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 08, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 07, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 06, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 05, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
May 02, 2008 13.30 13.30 13.30 13.30 0 +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.