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

Sumitomo Corp (OP: SSUMF )

26.00 -0.08 (-0.31%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 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 29, 2015 11.67 11.67 11.67 0 +0.04(+0.34%)
Apr 28, 2015 11.63 11.63 11.63 11.63 27,000 +0.29(+2.56%)
Apr 21, 2015 11.34 11.34 11.34 0 +0.10(+0.89%)
Apr 16, 2015 11.24 11.24 11.24 0 +0.28(+2.55%)
Apr 14, 2015 10.96 10.96 10.96 0 -0.01(-0.09%)
Mar 30, 2015 10.97 10.97 10.97 74 -0.51(-4.44%)
Mar 25, 2015 11.48 11.48 11.48 0 +0.16(+1.41%)
Mar 24, 2015 11.32 11.44 11.32 11.32 1,100 +0.13(+1.16%)
Mar 23, 2015 11.20 11.22 11.19 11.19 2,600 +0.28(+2.57%)
Mar 17, 2015 10.91 10.91 10.91 0 -0.04(-0.37%)
Mar 16, 2015 10.95 10.95 10.95 10.95 500 -0.08(-0.73%)
Mar 02, 2015 11.03 11.03 11.03 0 +0.10(+0.91%)
Feb 27, 2015 10.98 10.98 10.93 10.93 850 -0.02(-0.18%)
Feb 24, 2015 10.95 10.95 10.95 50 +0.17(+1.58%)
Feb 19, 2015 10.78 10.78 10.78 0 +0.17(+1.60%)
Feb 17, 2015 10.61 10.61 10.61 0 +0.29(+2.81%)
Feb 12, 2015 10.32 10.32 10.32 0 -0.10(-0.96%)
Feb 10, 2015 10.42 10.42 10.42 0 +0.17(+1.66%)
Feb 09, 2015 10.25 10.25 10.25 10.25 331 -0.15(-1.44%)
Feb 05, 2015 10.40 10.40 10.40 0 +0.26(+2.56%)
Feb 03, 2015 10.14 10.14 10.14 0 +0.24(+2.42%)
Jan 29, 2015 9.900 9.900 9.900 0 -0.09(-0.90%)
Jan 28, 2015 9.990 9.990 9.990 9.990 700 -0.34(-3.29%)
Jan 26, 2015 10.33 10.33 10.33 75 +0.60(+6.17%)
Jan 14, 2015 9.730 9.730 9.730 0 -0.37(-3.66%)
Jan 05, 2015 10.10 10.10 10.10 0 -0.19(-1.85%)
Jan 02, 2015 10.29 10.29 10.29 10.29 400 +0.06(+0.59%)
Dec 30, 2014 10.23 10.23 10.23 0 -0.17(-1.63%)
Dec 26, 2014 10.40 10.40 10.40 0 +0.11(+1.07%)
Dec 23, 2014 10.29 10.29 10.29 0 +0.20(+1.98%)
Dec 19, 2014 10.09 10.09 10.09 0 +0.21(+2.13%)
Dec 16, 2014 9.880 9.880 9.880 0 -0.07(-0.70%)
Dec 15, 2014 9.930 9.950 9.910 9.950 1,100 -0.16(-1.58%)
Dec 12, 2014 10.21 10.21 10.11 10.11 1,600 -0.21(-2.03%)
Dec 10, 2014 10.32 10.32 10.32 0 -0.25(-2.37%)
Dec 03, 2014 10.57 10.57 10.57 0 -0.26(-2.40%)
Nov 26, 2014 10.83 10.83 10.83 0 +0.17(+1.59%)
Nov 24, 2014 10.66 10.66 10.66 0 -0.07(-0.65%)
Nov 21, 2014 10.73 10.73 10.73 10.73 200 +0.12(+1.13%)
Nov 17, 2014 10.61 10.61 10.61 0 -0.04(-0.38%)
Nov 13, 2014 10.65 10.65 10.65 0 +0.04(+0.38%)
Nov 12, 2014 10.61 10.61 10.61 10.61 600 -0.07(-0.66%)
Nov 11, 2014 10.62 10.68 10.62 10.68 10,725 -0.01(-0.09%)
Nov 07, 2014 10.69 10.69 10.69 0 +0.16(+1.52%)
Nov 05, 2014 10.53 10.53 10.53 0 -0.03(-0.28%)
Nov 04, 2014 10.56 10.56 10.56 10.56 350 +0.05(+0.48%)
Oct 30, 2014 10.51 10.51 10.51 0 -0.14(-1.31%)
Oct 29, 2014 10.65 10.65 10.65 10.65 100 +0.41(+4.00%)
Oct 22, 2014 10.24 10.24 10.24 10.24 11,500 -0.00(-0.02%)
Oct 21, 2014 10.24 10.24 10.24 10.24 8,602 -0.21(-1.99%)
Oct 20, 2014 10.45 10.45 10.45 10.45 600 +0.30(+2.96%)
Oct 17, 2014 10.15 10.15 10.15 10.15 1,900 +0.30(+3.05%)
Oct 15, 2014 10.13 10.13 9.850 9.850 1,600 -0.36(-3.53%)
Oct 14, 2014 10.21 10.21 10.21 10.21 420 -0.25(-2.39%)
Oct 09, 2014 10.46 10.46 10.46 0 -0.17(-1.60%)
Oct 06, 2014 10.63 10.63 10.63 0 -0.34(-3.10%)
Oct 02, 2014 10.97 10.97 10.97 0 -0.09(-0.81%)
Oct 01, 2014 11.06 11.06 11.06 11.06 590 -0.22(-1.95%)
Sep 29, 2014 11.28 11.28 11.28 45 -1.58(-12.29%)
Sep 25, 2014 12.86 12.86 12.86 5,714 +0.08(+0.63%)
Sep 22, 2014 12.78 12.78 12.78 0 +0.00(+0.00%)
Sep 18, 2014 12.78 12.78 12.78 0 -0.01(-0.08%)
Sep 16, 2014 12.79 12.79 12.79 0 -0.22(-1.69%)
Sep 08, 2014 13.01 13.01 13.01 0 +0.13(+1.01%)
Sep 03, 2014 12.88 12.88 12.88 0 -0.12(-0.92%)
Aug 25, 2014 13.00 13.00 13.00 30 +0.03(+0.23%)
Aug 21, 2014 12.97 12.97 12.97 2,875 -0.17(-1.29%)
Aug 19, 2014 13.14 13.14 13.14 0 +0.29(+2.26%)
Aug 11, 2014 12.85 12.85 12.85 0 -0.21(-1.61%)
Aug 01, 2014 13.06 13.06 13.06 0 -0.28(-2.10%)
Jul 24, 2014 13.34 13.34 13.34 3,725 -0.05(-0.37%)
Jul 18, 2014 13.39 13.39 13.39 0 -0.01(-0.07%)
Jul 15, 2014 13.40 13.40 13.40 0 +0.17(+1.28%)
Jul 11, 2014 13.23 13.23 13.23 0 -0.40(-2.93%)
Jul 07, 2014 13.63 13.63 13.63 0 +0.07(+0.52%)
Jul 02, 2014 13.56 13.56 13.56 0 +0.08(+0.59%)
Jun 30, 2014 13.48 13.48 13.48 0 +0.14(+1.05%)
Jun 27, 2014 13.34 13.34 13.34 13.34 1,021 +0.01(+0.08%)
Jun 26, 2014 13.33 13.33 13.33 13.33 422 +0.01(+0.08%)
Jun 25, 2014 13.39 13.39 13.32 13.32 3,072 +0.23(+1.76%)
Jun 17, 2014 13.09 13.09 13.09 0 +0.10(+0.77%)
Jun 16, 2014 12.99 12.99 12.99 12.99 150 -0.03(-0.23%)
Jun 11, 2014 13.02 13.02 13.02 0 -0.16(-1.21%)
May 27, 2014 13.18 13.18 13.18 13.18 0 -0.05(-0.38%)
May 23, 2014 13.23 13.23 13.23 0 +0.34(+2.64%)
May 22, 2014 12.86 12.89 12.86 12.89 2,600 +0.29(+2.30%)
May 21, 2014 12.60 12.60 12.60 12.60 2,167 +0.05(+0.40%)
May 19, 2014 12.55 12.55 12.55 12.55 0 -0.11(-0.89%)
May 15, 2014 12.66 12.66 12.66 12.66 0 -0.14(-1.08%)
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.