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, 2017 13.06 13.06 13.06 90 -0.29(-2.17%)
Apr 12, 2017 13.35 13.35 13.35 75 -0.12(-0.89%)
Apr 11, 2017 13.47 13.47 13.47 13.47 200 +0.00(+0.00%)
Apr 10, 2017 13.47 13.47 13.47 13.47 100 -0.11(-0.81%)
Mar 31, 2017 13.58 13.58 13.58 18 -0.06(-0.44%)
Mar 28, 2017 13.64 13.64 13.64 115 +0.41(+3.10%)
Mar 27, 2017 13.23 13.23 13.23 13.23 263 +0.02(+0.15%)
Mar 22, 2017 13.21 13.21 13.21 0 +0.15(+1.15%)
Mar 20, 2017 13.06 13.06 13.06 0 +0.11(+0.85%)
Mar 08, 2017 12.95 12.95 12.95 0 -0.13(-0.99%)
Feb 28, 2017 13.08 13.08 13.08 0 -0.48(-3.54%)
Feb 15, 2017 13.56 13.56 13.56 0 +0.66(+5.12%)
Feb 10, 2017 12.90 12.90 12.90 0 +0.07(+0.53%)
Feb 09, 2017 12.83 12.83 12.83 12.83 158 -0.17(-1.29%)
Feb 08, 2017 13.00 13.00 13.00 13.00 1,100 +0.37(+2.93%)
Feb 06, 2017 12.63 12.63 12.63 0 +0.64(+5.34%)
Feb 03, 2017 11.99 11.99 11.99 11.99 500 -0.51(-4.08%)
Feb 02, 2017 12.50 12.50 12.50 12.50 435 +0.26(+2.12%)
Jan 31, 2017 12.24 12.24 12.24 0 -0.36(-2.86%)
Jan 26, 2017 12.60 12.60 12.60 0 +0.32(+2.61%)
Jan 23, 2017 12.28 12.28 12.28 0 +0.28(+2.33%)
Jan 10, 2017 12.00 12.00 12.00 0 +0.37(+3.18%)
Dec 29, 2016 11.63 11.63 11.63 0 +0.00(+0.00%)
Dec 28, 2016 11.63 11.63 11.63 11.63 100 -0.15(-1.27%)
Dec 23, 2016 11.78 11.78 11.78 0 +0.03(+0.26%)
Dec 22, 2016 11.75 11.75 11.75 11.75 100 -0.28(-2.29%)
Dec 21, 2016 11.75 12.03 11.75 12.03 9,810 +0.26(+2.17%)
Dec 16, 2016 11.77 11.77 11.77 0 +0.06(+0.51%)
Dec 15, 2016 11.75 11.75 11.69 11.71 3,015 -0.36(-2.98%)
Dec 14, 2016 12.07 12.07 12.07 12.07 365 -0.11(-0.90%)
Dec 13, 2016 12.22 12.22 12.18 12.18 2,481 -0.02(-0.16%)
Dec 08, 2016 12.20 12.20 12.20 0 +0.06(+0.49%)
Dec 07, 2016 12.14 12.14 12.14 12.14 238 +0.22(+1.85%)
Dec 05, 2016 11.92 11.92 11.92 0 +0.47(+4.10%)
Nov 23, 2016 11.45 11.45 11.45 0 -0.30(-2.55%)
Nov 15, 2016 11.75 11.75 11.75 60 -0.02(-0.17%)
Nov 11, 2016 11.77 11.77 11.77 0 +0.27(+2.35%)
Nov 07, 2016 11.50 11.50 11.50 0 -0.16(-1.37%)
Nov 03, 2016 11.66 11.66 11.66 0 +0.09(+0.78%)
Nov 02, 2016 11.57 11.57 11.57 11.57 100 +0.39(+3.49%)
Nov 01, 2016 11.19 11.19 11.18 11.18 525 -0.09(-0.80%)
Oct 25, 2016 11.27 11.27 11.27 0 -0.05(-0.44%)
Oct 24, 2016 11.32 11.32 11.32 11.32 300 -0.02(-0.18%)
Oct 20, 2016 11.34 11.34 11.34 0 +0.08(+0.71%)
Oct 14, 2016 11.26 11.26 11.26 0 -0.05(-0.44%)
Oct 13, 2016 11.31 11.31 11.31 11.31 250 +0.07(+0.62%)
Oct 12, 2016 11.24 11.24 11.24 11.24 100 +0.17(+1.54%)
Oct 10, 2016 11.07 11.07 11.07 0 -0.07(-0.63%)
Oct 07, 2016 11.14 11.14 11.14 11.14 250 +0.17(+1.59%)
Oct 05, 2016 10.97 10.97 10.97 474 -0.14(-1.23%)
Oct 03, 2016 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 30, 2016 11.10 11.10 11.10 0 -0.07(-0.60%)
Sep 29, 2016 11.17 11.17 11.17 11.17 300 +0.21(+1.89%)
Sep 28, 2016 10.96 10.96 10.96 10.96 180 -0.15(-1.37%)
Sep 27, 2016 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Sep 23, 2016 11.12 11.12 11.12 0 +0.37(+3.40%)
Sep 19, 2016 10.75 10.75 10.75 75 +0.17(+1.61%)
Sep 16, 2016 10.67 10.67 10.58 10.58 4,040 -0.27(-2.52%)
Sep 15, 2016 10.85 10.85 10.85 10.85 4,500 -0.08(-0.69%)
Sep 13, 2016 10.93 10.93 10.93 90 -0.16(-1.46%)
Sep 12, 2016 11.11 11.11 11.09 11.09 3,500 +0.12(+1.09%)
Sep 09, 2016 11.00 11.00 10.97 10.97 600 -0.09(-0.81%)
Sep 08, 2016 11.06 11.06 11.06 11.06 100 +0.13(+1.23%)
Sep 01, 2016 10.93 10.93 10.93 0 +0.14(+1.26%)
Aug 31, 2016 10.78 10.79 10.78 10.79 5,339 +0.04(+0.39%)
Aug 30, 2016 10.75 10.75 10.75 10.75 100 -0.08(-0.74%)
Aug 29, 2016 10.83 10.83 10.83 10.83 650 +0.22(+2.07%)
Aug 17, 2016 10.61 10.61 10.61 0 +0.10(+0.92%)
Aug 12, 2016 10.51 10.51 10.51 0 +0.13(+1.29%)
Aug 09, 2016 10.38 10.38 10.38 0 +0.28(+2.74%)
Aug 04, 2016 10.10 10.10 10.10 65 +0.35(+3.59%)
Aug 03, 2016 9.827 9.827 9.750 9.750 5,300 -0.29(-2.90%)
Aug 02, 2016 10.04 10.04 10.04 10.04 4,825 -0.26(-2.53%)
Jul 22, 2016 10.30 10.30 10.30 0 +0.06(+0.63%)
Jul 20, 2016 10.24 10.24 10.24 0 -0.03(-0.28%)
Jul 18, 2016 10.27 10.27 10.27 0 -0.04(-0.35%)
Jul 15, 2016 10.30 10.30 10.30 10.30 1,050 +0.03(+0.26%)
Jul 14, 2016 10.28 10.28 10.28 10.28 400 +0.00(+0.00%)
Jul 13, 2016 10.28 10.28 10.28 10.28 638 +0.05(+0.54%)
Jul 12, 2016 10.23 10.23 10.22 10.22 17,700 +0.04(+0.39%)
Jul 08, 2016 10.18 10.18 10.18 0 -0.05(-0.45%)
Jul 07, 2016 10.23 10.23 10.23 10.23 1,100 -0.21(-2.06%)
Jul 05, 2016 10.44 10.44 10.44 10.44 425 +0.42(+4.20%)
Jul 01, 2016 10.02 10.02 10.02 0 +0.21(+2.14%)
Jun 28, 2016 9.810 9.810 9.810 0 +0.12(+1.24%)
Jun 27, 2016 9.690 9.690 9.690 9.690 100 -0.37(-3.69%)
Jun 23, 2016 10.06 10.06 10.06 0 +0.26(+2.66%)
Jun 22, 2016 9.800 9.800 9.800 9.800 248 -0.14(-1.38%)
Jun 20, 2016 9.937 9.937 9.937 0 +0.37(+3.82%)
Jun 17, 2016 9.571 9.571 9.571 9.571 315 -0.01(-0.09%)
Jun 16, 2016 9.580 9.580 9.580 9.580 148 +0.14(+1.48%)
Jun 14, 2016 9.440 9.440 9.440 0 -0.02(-0.20%)
Jun 13, 2016 9.459 9.459 9.459 9.459 300 -0.57(-5.69%)
Jun 08, 2016 10.03 10.03 10.03 0 +0.01(+0.10%)
Jun 07, 2016 9.950 10.02 9.950 10.02 275 +0.16(+1.66%)
Jun 03, 2016 9.856 9.856 9.856 50 -0.05(-0.55%)
Jun 02, 2016 9.911 9.911 9.911 9.911 500 -0.12(-1.22%)
Jun 01, 2016 10.01 10.03 10.01 10.03 2,685 -0.02(-0.17%)
May 25, 2016 10.05 10.05 10.05 0 +0.02(+0.20%)
May 19, 2016 10.03 10.03 10.03 0 -0.18(-1.76%)
May 18, 2016 10.23 10.23 10.21 10.21 2,900 +0.04(+0.39%)
May 16, 2016 10.17 10.17 10.17 50 +0.04(+0.39%)
May 13, 2016 9.960 10.13 9.960 10.13 530 -0.04(-0.39%)
May 12, 2016 10.32 10.32 10.17 10.17 5,095 -0.04(-0.35%)
May 11, 2016 10.21 10.21 10.21 10.21 223 -0.13(-1.29%)
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.