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 28, 2016 10.53 10.53 10.53 0 -0.32(-2.95%)
Apr 26, 2016 10.85 10.85 10.85 0 -0.21(-1.93%)
Apr 21, 2016 11.06 11.06 11.06 0 +0.14(+1.27%)
Apr 19, 2016 10.93 10.93 10.93 0 +0.20(+1.82%)
Apr 18, 2016 10.64 10.73 10.64 10.73 515 +0.07(+0.66%)
Apr 15, 2016 10.66 10.66 10.66 10.66 485 -0.08(-0.74%)
Apr 14, 2016 10.74 10.74 10.74 10.74 415 +0.19(+1.80%)
Apr 13, 2016 10.55 10.55 10.55 10.55 800 +0.29(+2.83%)
Apr 12, 2016 10.26 10.26 10.26 10.26 350 +0.19(+1.89%)
Apr 11, 2016 10.03 10.07 10.03 10.07 1,150 +0.06(+0.60%)
Apr 08, 2016 10.01 10.01 10.01 10.01 150 +0.36(+3.73%)
Apr 07, 2016 9.650 9.650 9.650 9.650 500 +0.10(+1.05%)
Apr 06, 2016 9.510 9.550 9.510 9.550 900 +0.09(+0.95%)
Apr 05, 2016 9.460 9.460 9.460 9.460 575 -0.49(-4.92%)
Apr 04, 2016 9.940 9.950 9.940 9.950 24,300 +0.05(+0.51%)
Mar 31, 2016 9.900 9.900 9.900 0 -0.30(-2.99%)
Mar 23, 2016 10.20 10.20 10.20 0 -0.51(-4.72%)
Mar 22, 2016 10.71 10.71 10.71 10.71 100 -0.02(-0.19%)
Mar 21, 2016 10.73 10.73 10.73 10.73 875 +0.05(+0.47%)
Mar 18, 2016 10.83 10.83 10.68 10.68 17,050 +0.21(+2.01%)
Mar 16, 2016 10.47 10.47 10.47 75 -0.13(-1.23%)
Mar 15, 2016 10.61 10.61 10.60 10.60 425 -0.16(-1.49%)
Mar 14, 2016 10.76 10.76 10.76 10.76 1,536 +0.15(+1.41%)
Mar 10, 2016 10.61 10.61 10.61 0 +0.05(+0.47%)
Mar 09, 2016 10.56 10.56 10.56 10.56 1,000 -0.30(-2.76%)
Mar 08, 2016 10.86 10.86 10.86 10.86 4,646 +0.03(+0.28%)
Mar 07, 2016 10.83 10.83 10.83 10.83 1,000 +0.11(+1.03%)
Mar 04, 2016 10.75 10.75 10.72 10.72 1,150 +0.18(+1.71%)
Mar 03, 2016 10.50 10.54 10.50 10.54 700 +0.61(+6.14%)
Feb 23, 2016 9.930 9.930 9.930 0 -0.16(-1.59%)
Feb 22, 2016 10.09 10.09 10.09 10.09 3,600 +0.04(+0.40%)
Feb 18, 2016 10.05 10.05 10.05 0 +0.24(+2.45%)
Feb 16, 2016 9.810 9.810 9.810 40 +0.13(+1.34%)
Feb 08, 2016 9.680 9.680 9.680 0 +0.29(+3.09%)
Feb 04, 2016 9.390 9.390 9.390 75 +0.62(+7.07%)
Feb 03, 2016 9.070 9.070 8.770 8.770 3,000 -0.76(-7.97%)
Feb 02, 2016 9.530 9.530 9.530 9.530 400 -0.41(-4.13%)
Jan 29, 2016 9.940 9.940 9.940 0 +0.45(+4.74%)
Jan 28, 2016 9.600 9.600 9.490 9.490 22,750 -0.06(-0.63%)
Jan 27, 2016 9.650 9.650 9.550 9.550 8,900 +0.14(+1.49%)
Jan 26, 2016 9.410 9.410 9.410 9.410 1,000 -0.12(-1.26%)
Jan 25, 2016 9.530 9.530 9.530 9.530 300 +0.03(+0.32%)
Jan 22, 2016 9.500 9.500 9.500 9.500 100 +0.46(+5.09%)
Jan 21, 2016 9.060 9.060 9.040 9.040 6,165 -0.10(-1.09%)
Jan 20, 2016 9.130 9.140 9.130 9.140 9,200 -0.36(-3.79%)
Jan 19, 2016 9.520 9.530 9.500 9.500 11,765 +0.30(+3.26%)
Jan 15, 2016 9.200 9.200 9.200 0 -0.88(-8.73%)
Jan 08, 2016 10.08 10.08 10.08 11 +0.02(+0.20%)
Jan 07, 2016 10.06 10.09 10.06 10.06 711 -0.13(-1.28%)
Jan 06, 2016 10.19 10.19 10.19 10.19 100 -0.12(-1.16%)
Jan 05, 2016 10.31 10.31 10.31 10.31 150 +0.08(+0.78%)
Dec 28, 2015 10.23 10.23 10.23 0 -0.02(-0.20%)
Dec 24, 2015 10.25 10.25 10.25 0 +0.07(+0.69%)
Dec 23, 2015 10.16 10.18 10.16 10.18 800 +0.11(+1.09%)
Dec 22, 2015 10.07 10.07 10.07 10.07 110 -0.17(-1.66%)
Dec 21, 2015 10.24 10.24 10.24 10.24 4,000 +0.05(+0.49%)
Dec 18, 2015 10.19 10.19 10.19 10.19 1,700 -0.26(-2.49%)
Dec 17, 2015 10.45 10.45 10.45 10.45 160 +0.39(+3.88%)
Dec 15, 2015 10.06 10.06 10.06 0 -0.22(-2.14%)
Dec 14, 2015 10.28 10.28 10.28 10.28 200 +0.05(+0.49%)
Dec 11, 2015 10.23 10.23 10.23 10.23 100 -0.22(-2.10%)
Dec 10, 2015 10.44 10.45 10.44 10.45 3,450 -0.44(-4.04%)
Dec 03, 2015 10.89 10.89 10.89 0 +0.17(+1.59%)
Dec 02, 2015 10.72 10.72 10.72 10.72 100 +0.15(+1.42%)
Nov 30, 2015 10.57 10.57 10.57 0 -0.28(-2.58%)
Nov 25, 2015 10.85 10.85 10.85 0 -0.09(-0.82%)
Nov 24, 2015 10.94 10.94 10.94 10.94 500 -0.15(-1.35%)
Nov 19, 2015 11.09 11.09 11.09 50 +0.16(+1.46%)
Nov 18, 2015 10.87 10.93 10.87 10.93 500 -0.00(-0.00%)
Nov 17, 2015 10.93 10.93 10.93 10.93 3,730 +0.03(+0.28%)
Nov 12, 2015 10.90 10.90 10.90 0 +0.06(+0.55%)
Nov 06, 2015 10.84 10.84 10.84 0 -0.08(-0.73%)
Nov 05, 2015 10.92 10.92 10.92 10.92 200 +0.36(+3.41%)
Nov 02, 2015 10.56 10.56 10.56 10 -0.32(-2.94%)
Oct 30, 2015 10.90 10.90 10.88 10.88 970 -0.27(-2.42%)
Oct 28, 2015 11.15 11.15 11.15 10 +0.05(+0.45%)
Oct 23, 2015 11.10 11.10 11.10 0 +0.14(+1.28%)
Oct 22, 2015 11.01 11.01 10.96 10.96 500 +0.51(+4.88%)
Oct 14, 2015 10.45 10.45 10.45 75 -0.28(-2.61%)
Oct 12, 2015 10.73 10.73 10.73 0 +0.13(+1.23%)
Oct 09, 2015 10.60 10.60 10.60 10.60 100 +0.33(+3.21%)
Oct 07, 2015 10.27 10.27 10.27 0 +0.64(+6.65%)
Oct 02, 2015 9.630 9.630 9.630 0 -0.45(-4.46%)
Sep 24, 2015 10.08 10.08 10.08 0 -0.17(-1.66%)
Sep 22, 2015 10.25 10.25 10.25 45 -0.18(-1.73%)
Sep 18, 2015 10.43 10.43 10.43 0 -0.19(-1.79%)
Sep 16, 2015 10.62 10.62 10.62 0 -0.05(-0.47%)
Sep 15, 2015 10.67 10.67 10.67 10.67 125 +0.04(+0.38%)
Sep 11, 2015 10.63 10.63 10.63 0 -0.04(-0.37%)
Sep 10, 2015 10.67 10.67 10.67 10.67 508 +0.40(+3.89%)
Sep 03, 2015 10.27 10.27 10.27 0 +0.12(+1.18%)
Sep 02, 2015 10.00 10.15 10.00 10.15 6,041 -0.50(-4.69%)
Aug 28, 2015 10.65 10.65 10.65 0 +0.44(+4.31%)
Aug 26, 2015 10.21 10.21 10.21 0 +0.15(+1.49%)
Aug 25, 2015 10.06 10.06 10.06 10.06 1,470 +0.03(+0.30%)
Aug 24, 2015 9.930 10.03 9.930 10.03 7,350 -0.70(-6.52%)
Aug 20, 2015 10.73 10.73 10.73 0 -0.18(-1.65%)
Aug 19, 2015 10.91 10.91 10.91 10.91 3,975 +0.04(+0.37%)
Aug 14, 2015 10.87 10.87 10.87 0 -0.06(-0.55%)
Aug 13, 2015 10.95 10.95 10.93 10.93 5,950 -0.26(-2.32%)
Aug 11, 2015 11.19 11.19 11.19 0 -0.22(-1.92%)
Aug 10, 2015 11.41 11.41 11.41 11.41 312 -0.00(-0.01%)
Aug 06, 2015 11.41 11.41 11.41 0 +0.01(+0.09%)
Jul 30, 2015 11.40 11.40 11.40 0 +0.69(+6.44%)
Jul 28, 2015 10.71 10.71 10.71 0 -0.53(-4.72%)
Jul 22, 2015 11.24 11.24 11.24 0 -0.01(-0.09%)
Jul 17, 2015 11.25 11.25 11.25 0 +0.04(+0.33%)
Jul 16, 2015 11.19 11.21 11.19 11.21 3,050 -0.14(-1.21%)
Jul 10, 2015 11.35 11.35 11.35 0 +0.30(+2.71%)
Jul 09, 2015 11.05 11.05 11.05 11.05 200 -0.53(-4.58%)
Jul 07, 2015 11.58 11.58 11.58 0 -0.19(-1.61%)
Jul 02, 2015 11.77 11.77 11.77 0 -0.06(-0.51%)
Jun 22, 2015 11.83 11.83 11.83 0 -0.02(-0.17%)
Jun 10, 2015 11.85 11.85 11.85 0 +0.22(+1.89%)
Jun 09, 2015 11.75 11.75 11.63 11.63 846 -0.16(-1.36%)
Jun 05, 2015 11.79 11.79 11.79 0 +0.00(+0.00%)
Jun 04, 2015 11.79 11.79 11.79 11.79 516 -0.02(-0.17%)
May 29, 2015 11.81 11.81 11.81 0 -0.05(-0.42%)
May 28, 2015 11.86 11.86 11.86 11.86 325 -0.06(-0.50%)
May 27, 2015 11.92 11.92 11.92 11.92 280 -0.49(-3.95%)
May 19, 2015 12.41 12.41 12.41 30 +0.40(+3.33%)
May 13, 2015 12.01 12.01 12.01 0 +0.10(+0.84%)
May 12, 2015 11.91 11.91 11.91 11.91 300 +0.07(+0.59%)
May 08, 2015 11.84 11.84 11.84 30 +0.15(+1.28%)
May 07, 2015 11.69 11.69 11.69 11.69 2,325 -0.09(-0.76%)
May 05, 2015 11.78 11.78 11.78 0 +0.02(+0.17%)
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.