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 24, 2014 13.32 13.32 13.32 0 +0.07(+0.51%)
Apr 23, 2014 13.25 13.25 13.25 13.25 100 +0.38(+2.95%)
Apr 16, 2014 12.87 12.87 12.87 0 +0.12(+0.94%)
Apr 14, 2014 12.75 12.75 12.75 0 +0.11(+0.87%)
Apr 10, 2014 12.64 12.64 12.64 12.64 50 -0.13(-1.02%)
Apr 07, 2014 12.77 12.77 12.77 0 -0.29(-2.22%)
Apr 04, 2014 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Apr 03, 2014 13.06 13.06 13.06 13.06 100 +0.11(+0.85%)
Apr 02, 2014 12.95 12.95 12.95 12.95 575 +0.38(+3.02%)
Mar 26, 2014 12.57 12.57 12.57 0 +0.23(+1.86%)
Mar 24, 2014 12.34 12.34 12.34 0 -0.31(-2.45%)
Mar 19, 2014 12.65 12.65 12.65 12.65 0 -0.24(-1.86%)
Mar 13, 2014 12.89 12.89 12.89 12.89 0 -0.06(-0.46%)
Mar 11, 2014 12.95 12.95 12.95 0 -0.10(-0.77%)
Mar 06, 2014 13.05 13.05 13.05 0 +0.20(+1.56%)
Feb 27, 2014 12.85 12.85 12.85 0 +0.10(+0.78%)
Feb 26, 2014 12.75 12.75 12.75 12.75 300 -0.25(-1.92%)
Feb 24, 2014 13.00 13.00 13.00 0 +0.30(+2.36%)
Feb 12, 2014 12.70 12.70 12.70 0 -0.10(-0.78%)
Feb 11, 2014 12.80 12.80 12.80 12.80 300 +0.20(+1.59%)
Jan 31, 2014 12.60 12.60 12.60 0 +0.00(+0.00%)
Jan 22, 2014 12.60 12.60 12.60 0 +0.23(+1.86%)
Jan 08, 2014 12.37 12.37 12.37 0 -0.03(-0.24%)
Jan 02, 2014 12.40 12.40 12.40 0 +0.01(+0.08%)
Dec 31, 2013 12.39 12.39 12.39 0 -0.36(-2.82%)
Dec 30, 2013 12.75 12.75 12.75 12.75 656 +0.59(+4.86%)
Dec 24, 2013 12.16 12.16 12.16 0 +0.11(+0.91%)
Dec 23, 2013 12.05 12.05 12.05 12.05 125 +0.15(+1.26%)
Dec 19, 2013 11.90 11.90 11.90 11.90 0 +0.23(+1.97%)
Dec 13, 2013 11.67 11.67 11.67 75,050 -0.63(-5.12%)
Dec 03, 2013 12.30 12.30 12.30 12.30 6 +0.13(+1.07%)
Nov 29, 2013 12.17 12.17 12.17 12.17 0 -0.18(-1.46%)
Nov 26, 2013 12.35 12.35 12.35 0 -0.45(-3.48%)
Nov 15, 2013 12.79 12.79 12.79 0 +0.29(+2.28%)
Nov 04, 2013 12.51 12.51 12.51 0 +0.02(+0.12%)
Nov 01, 2013 12.49 12.49 12.49 12.49 140,500 -1.51(-10.75%)
Oct 30, 2013 14.00 14.00 14.00 0 +0.90(+6.87%)
Oct 28, 2013 13.10 13.10 13.10 0 -0.25(-1.87%)
Oct 25, 2013 13.35 13.35 13.35 13.35 1,489 +0.03(+0.23%)
Oct 18, 2013 13.32 13.32 13.32 0 +0.15(+1.14%)
Oct 03, 2013 13.17 13.17 13.17 0 -0.43(-3.16%)
Sep 23, 2013 13.60 13.60 13.60 450 +0.30(+2.26%)
Sep 17, 2013 13.30 13.30 13.30 0 +0.30(+2.31%)
Sep 11, 2013 13.00 13.00 13.00 13.00 0 -0.25(-1.89%)
Sep 10, 2013 13.25 13.25 13.25 13.25 217 +0.36(+2.79%)
Aug 29, 2013 12.89 12.89 12.89 0 -0.31(-2.35%)
Aug 23, 2013 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 19, 2013 13.20 13.20 13.20 0 +0.25(+1.93%)
Jul 26, 2013 12.95 12.95 12.95 48,800 +0.63(+5.11%)
Jun 28, 2013 12.32 12.32 12.32 0 -0.03(-0.24%)
Jun 12, 2013 12.35 12.35 12.35 10,000 -0.10(-0.80%)
Jun 07, 2013 12.45 12.45 12.45 12.45 0 -0.40(-3.11%)
Jun 04, 2013 12.85 12.85 12.85 0 -0.19(-1.46%)
May 30, 2013 13.04 13.04 13.04 13.04 0 -0.28(-2.10%)
May 29, 2013 13.29 13.32 13.29 13.32 644 -0.58(-4.17%)
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.