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, 2013 12.13 12.13 12.13 0 -0.17(-1.38%)
Apr 15, 2013 12.30 12.30 12.30 12.30 0 +0.45(+3.80%)
Apr 05, 2013 11.85 11.85 11.85 11,600 +0.00(+0.00%)
Apr 04, 2013 11.85 11.85 11.85 11.85 672 -0.76(-6.03%)
Mar 07, 2013 12.61 12.61 12.61 0 +0.30(+2.44%)
Mar 05, 2013 12.31 12.31 12.31 800 -0.18(-1.44%)
Mar 01, 2013 12.49 12.49 12.49 0 +0.10(+0.81%)
Feb 27, 2013 12.39 12.39 12.39 12.39 1,600 -0.26(-2.06%)
Feb 19, 2013 12.65 12.65 12.65 8,700 +0.44(+3.60%)
Feb 15, 2013 12.21 12.21 12.21 12.21 300 -0.14(-1.13%)
Feb 12, 2013 12.35 12.35 12.35 24,600 -0.20(-1.59%)
Feb 04, 2013 12.55 12.55 12.55 0 +0.20(+1.62%)
Jan 17, 2013 12.35 12.35 12.35 45,000 -0.38(-2.95%)
Jan 14, 2013 12.72 12.72 12.72 41,000 +0.22(+1.80%)
Jan 12, 2013 12.50 12.50 12.50 12.50 229 +0.00(+0.00%)
Jan 11, 2013 12.50 12.50 12.50 12.50 229 -0.41(-3.18%)
Jan 07, 2013 12.91 12.91 12.91 0 +0.31(+2.46%)
Dec 31, 2012 12.60 12.60 12.60 12.60 0 -0.06(-0.47%)
Dec 26, 2012 12.66 12.66 12.66 12.66 0 +0.26(+2.10%)
Dec 13, 2012 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 07, 2012 12.40 12.40 12.40 0 -0.05(-0.40%)
Dec 06, 2012 12.45 12.45 12.45 12.45 700 -0.05(-0.41%)
Nov 27, 2012 12.50 12.50 12.50 0 +0.34(+2.80%)
Nov 26, 2012 12.16 12.16 12.16 12.16 125 -0.09(-0.73%)
Nov 21, 2012 12.25 12.25 12.25 0 -0.05(-0.41%)
Nov 20, 2012 12.51 12.51 12.30 12.30 136,600 -0.10(-0.81%)
Nov 13, 2012 12.40 12.40 12.40 0 -0.88(-6.63%)
Nov 05, 2012 13.28 13.28 13.28 13.28 0 +0.28(+2.15%)
Nov 02, 2012 13.00 13.00 13.00 13.00 1,751 +0.00(+0.00%)
Oct 23, 2012 13.00 13.00 13.00 0 -0.52(-3.85%)
Oct 18, 2012 13.52 13.52 13.52 13.52 13,000 +0.25(+1.88%)
Oct 15, 2012 13.27 13.27 13.27 0 +0.27(+2.08%)
Oct 06, 2012 13.00 13.00 13.00 0 +0.00(+0.00%)
Oct 05, 2012 13.00 13.00 13.00 13.00 716 -0.25(-1.89%)
Oct 02, 2012 13.25 13.25 13.25 0 -0.90(-6.36%)
Sep 25, 2012 14.15 14.15 14.15 14.15 0 +0.05(+0.35%)
Sep 21, 2012 14.10 14.10 14.10 0 -0.28(-1.95%)
Sep 18, 2012 14.38 14.38 14.38 0 +0.90(+6.68%)
Sep 11, 2012 13.48 13.48 13.48 0 +0.11(+0.82%)
Sep 10, 2012 13.37 13.37 13.37 13.37 100 +0.87(+6.96%)
Sep 05, 2012 12.50 12.50 12.50 0 -0.50(-3.85%)
Aug 31, 2012 13.00 13.00 13.00 0 -0.25(-1.89%)
Aug 29, 2012 13.25 13.25 13.25 0 -0.25(-1.85%)
Aug 23, 2012 13.50 13.50 13.50 0 -0.25(-1.82%)
Aug 21, 2012 13.75 13.75 13.75 0 +0.05(+0.36%)
Aug 16, 2012 13.70 13.70 13.70 0 -0.05(-0.36%)
Aug 11, 2012 13.75 13.75 13.75 1,800 +0.00(+0.00%)
Aug 10, 2012 13.75 13.75 13.75 13.75 200 +0.03(+0.22%)
Aug 07, 2012 13.72 13.72 13.72 0 -0.11(-0.80%)
Jul 30, 2012 13.83 13.83 13.83 0 -0.07(-0.50%)
Jul 17, 2012 13.90 13.90 13.90 0 +0.30(+2.21%)
Jul 09, 2012 13.60 13.60 13.60 0 +0.10(+0.74%)
Jul 06, 2012 13.50 13.50 13.50 13.50 507 -0.44(-3.16%)
Jun 29, 2012 13.94 13.94 13.94 0 +0.59(+4.42%)
Jun 26, 2012 13.35 13.35 13.35 0 -0.18(-1.33%)
Jun 21, 2012 13.53 13.53 13.53 0 +0.53(+4.08%)
Jun 20, 2012 13.00 13.00 13.00 13.00 1,518 -0.55(-4.06%)
Jun 18, 2012 13.55 13.55 13.55 13.55 0 +0.40(+3.04%)
Jun 14, 2012 13.15 13.15 13.15 0 -0.08(-0.60%)
Jun 13, 2012 13.00 13.23 13.00 13.23 1,046 +0.48(+3.76%)
Jun 10, 2012 12.75 12.75 12.75 1,000 +0.00(+0.00%)
Jun 08, 2012 12.75 12.75 12.75 12.75 120 -0.70(-5.20%)
Jun 07, 2012 13.45 13.45 13.45 13.45 100 +0.20(+1.51%)
May 29, 2012 13.25 13.25 13.25 0 +0.20(+1.53%)
May 23, 2012 13.05 13.05 13.05 0 -0.14(-1.04%)
May 18, 2012 13.19 13.19 13.19 0 +0.14(+1.05%)
May 16, 2012 13.05 13.05 13.05 0 -0.65(-4.74%)
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.