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 25, 2012 14.12 14.12 14.12 0 -0.22(-1.51%)
Apr 18, 2012 14.34 14.34 14.34 0 +0.39(+2.77%)
Apr 16, 2012 13.95 13.95 13.95 0 -0.30(-2.11%)
Apr 12, 2012 14.25 14.25 14.25 0 +0.69(+5.09%)
Apr 10, 2012 13.56 13.56 13.56 0 -0.34(-2.45%)
Apr 04, 2012 13.90 13.90 13.90 0 -0.79(-5.38%)
Mar 23, 2012 14.69 14.69 14.69 0 -0.11(-0.74%)
Mar 20, 2012 14.80 14.80 14.80 0 -0.20(-1.33%)
Mar 19, 2012 15.00 15.00 15.00 15.00 3,111 +0.30(+2.04%)
Mar 12, 2012 14.70 14.70 14.70 33,500 +0.30(+2.08%)
Mar 07, 2012 14.40 14.40 14.40 0 -0.10(-0.69%)
Mar 06, 2012 14.50 14.50 14.50 14.50 200 -0.09(-0.62%)
Mar 05, 2012 14.65 14.65 14.59 14.59 4,813 -0.01(-0.07%)
Mar 02, 2012 14.60 14.60 14.60 14.60 900 +0.20(+1.39%)
Mar 01, 2012 14.40 14.40 14.40 14.40 10,879 -0.20(-1.37%)
Feb 29, 2012 14.60 14.60 14.60 14.60 250 -0.13(-0.88%)
Feb 27, 2012 14.73 14.73 14.73 0 +0.04(+0.27%)
Feb 17, 2012 14.69 14.69 14.69 14.69 0 +0.09(+0.62%)
Feb 15, 2012 14.60 14.60 14.60 0 -0.65(-4.26%)
Feb 07, 2012 15.25 15.25 15.25 0 +0.50(+3.39%)
Feb 03, 2012 14.75 14.75 14.75 0 +0.75(+5.36%)
Jan 31, 2012 14.00 14.00 14.00 0 -0.20(-1.41%)
Jan 27, 2012 14.20 14.20 14.20 14.20 0 +0.70(+5.19%)
Jan 13, 2012 13.50 13.50 13.50 0 +0.50(+3.85%)
Jan 12, 2012 13.00 13.00 13.00 13.00 248 -0.47(-3.49%)
Jan 10, 2012 13.47 13.47 13.47 0 +0.07(+0.52%)
Jan 05, 2012 13.40 13.40 13.40 0 -0.27(-1.98%)
Jan 04, 2012 13.64 13.67 13.64 13.67 413 +0.17(+1.26%)
Dec 23, 2011 13.50 13.50 13.50 13.50 0 +0.25(+1.89%)
Dec 21, 2011 13.50 13.50 13.25 13.25 1,594 -0.10(-0.75%)
Dec 15, 2011 13.35 13.35 13.35 13.35 0 -0.40(-2.91%)
Dec 14, 2011 13.75 13.75 13.75 13.75 713 +0.04(+0.29%)
Dec 13, 2011 13.71 13.71 13.71 13.71 300 +0.11(+0.81%)
Dec 07, 2011 13.60 13.60 13.60 13.60 0 +0.20(+1.49%)
Dec 06, 2011 13.40 13.40 13.40 13.40 2,052 -0.30(-2.19%)
Dec 05, 2011 13.70 13.70 13.70 13.70 7,349 +0.32(+2.39%)
Dec 02, 2011 13.38 13.38 13.38 13.38 200 +0.38(+2.92%)
Dec 01, 2011 13.75 13.75 13.00 13.00 218 +0.20(+1.56%)
Nov 30, 2011 12.80 12.80 12.80 12.80 225 +0.05(+0.39%)
Nov 29, 2011 12.75 12.75 12.75 12.75 400 -0.50(-3.77%)
Nov 23, 2011 13.25 13.25 13.25 0 +0.00(+0.00%)
Nov 21, 2011 13.25 13.25 13.25 0 -0.05(-0.38%)
Nov 18, 2011 13.30 13.30 13.30 13.30 310 +0.00(+0.00%)
Nov 17, 2011 13.50 13.50 13.20 13.30 2,706 +0.40(+3.10%)
Nov 16, 2011 13.25 13.25 12.90 12.90 1,446 +0.40(+3.20%)
Nov 10, 2011 12.50 12.50 12.50 0 -1.15(-8.42%)
Nov 08, 2011 13.65 13.65 13.65 0 +0.22(+1.64%)
Nov 07, 2011 13.43 13.43 13.43 13.43 100 -0.17(-1.25%)
Nov 04, 2011 13.60 13.60 13.60 13.60 401 +0.85(+6.67%)
Nov 01, 2011 12.75 12.75 12.75 0 -0.15(-1.16%)
Oct 31, 2011 12.90 12.90 12.90 12.90 1,213 -0.95(-6.86%)
Oct 28, 2011 13.85 13.85 13.85 13.85 1,220 +1.67(+13.71%)
Oct 21, 2011 12.18 12.18 12.18 0 -0.82(-6.31%)
Oct 14, 2011 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 13, 2011 13.00 13.00 13.00 13.00 714 +0.65(+5.26%)
Oct 12, 2011 12.90 12.90 12.35 12.35 2,110 +0.50(+4.22%)
Oct 10, 2011 11.85 11.85 11.85 0 -0.65(-5.20%)
Oct 07, 2011 12.50 12.50 12.50 12.50 682 +0.50(+4.17%)
Oct 06, 2011 12.00 12.00 12.00 12.00 1,569 +0.20(+1.69%)
Oct 05, 2011 11.80 11.80 11.80 11.80 126 -0.70(-5.60%)
Oct 03, 2011 12.50 12.50 12.50 12.50 0 -0.40(-3.10%)
Sep 29, 2011 12.90 12.90 12.90 12.90 0 -0.10(-0.77%)
Sep 27, 2011 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 26, 2011 13.00 13.00 13.00 13.00 173 +0.17(+1.33%)
Sep 23, 2011 12.83 12.83 12.83 12.83 400 -0.01(-0.08%)
Sep 14, 2011 12.84 12.84 12.84 0 +0.39(+3.13%)
Sep 07, 2011 12.45 12.45 12.45 12.45 0 -0.23(-1.81%)
Aug 29, 2011 12.68 12.68 12.68 0 -0.16(-1.25%)
Aug 16, 2011 12.84 12.84 12.84 0 -1.13(-8.09%)
Aug 01, 2011 13.97 13.97 13.97 13.97 0 +0.03(+0.22%)
Jul 28, 2011 13.94 13.94 13.94 0 +0.23(+1.68%)
Jul 15, 2011 13.71 13.71 13.71 0 -0.03(-0.22%)
Jul 06, 2011 13.74 13.74 13.74 0 +0.28(+2.08%)
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.