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 30, 2018 17.90 17.90 17.90 0 -0.09(-0.50%)
Apr 27, 2018 17.99 17.99 17.99 17.99 235 +0.14(+0.78%)
Apr 25, 2018 17.85 17.85 17.85 4,203 +0.65(+3.78%)
Apr 16, 2018 17.20 17.20 17.20 75 +0.10(+0.58%)
Apr 13, 2018 17.00 17.10 17.00 17.10 605 +0.05(+0.29%)
Apr 12, 2018 17.05 17.05 17.05 17.05 125 -0.10(-0.58%)
Apr 11, 2018 17.15 17.15 17.15 17.15 29,367 +0.47(+2.82%)
Apr 10, 2018 16.68 16.68 16.68 16.68 300 +0.20(+1.21%)
Apr 09, 2018 16.48 16.48 16.48 16.48 1,500 -0.17(-1.02%)
Mar 29, 2018 16.65 16.65 16.65 0 +0.22(+1.34%)
Mar 28, 2018 16.43 16.43 16.43 16.43 1,050 +0.00(+0.00%)
Mar 26, 2018 16.43 16.43 16.43 0 +0.00(+0.00%)
Mar 23, 2018 16.43 16.43 16.43 16.43 420 -0.12(-0.73%)
Mar 19, 2018 16.55 16.55 16.55 570 -0.10(-0.60%)
Mar 16, 2018 16.65 16.65 16.65 16.65 1,435 -0.09(-0.54%)
Mar 15, 2018 16.80 16.80 16.74 16.74 11,431 -0.11(-0.65%)
Mar 13, 2018 16.85 16.85 16.85 0 -0.24(-1.40%)
Mar 12, 2018 17.09 17.09 17.09 17.09 950 +0.46(+2.77%)
Mar 09, 2018 16.63 16.63 16.63 16.63 3,150 -0.64(-3.71%)
Mar 01, 2018 17.27 17.27 17.27 60 -0.64(-3.57%)
Feb 28, 2018 17.78 17.91 17.78 17.91 1,390 +0.91(+5.35%)
Feb 20, 2018 17.00 17.00 17.00 1,200 +0.37(+2.22%)
Feb 14, 2018 16.63 16.63 16.63 0 -0.17(-1.01%)
Feb 09, 2018 16.80 16.80 16.80 0 +0.35(+2.13%)
Feb 08, 2018 16.45 16.45 16.45 16.45 1,004 -0.04(-0.24%)
Feb 07, 2018 16.59 16.59 16.49 16.49 3,000 -0.61(-3.57%)
Feb 05, 2018 17.10 17.10 17.10 4,300 -0.42(-2.40%)
Feb 02, 2018 17.52 17.52 17.52 17.52 150 -0.07(-0.40%)
Feb 01, 2018 17.61 17.61 17.59 17.59 3,050 +0.35(+2.03%)
Jan 31, 2018 17.23 17.24 17.23 17.24 850 -0.38(-2.16%)
Jan 30, 2018 17.67 17.67 17.62 17.62 350 -0.34(-1.89%)
Jan 25, 2018 17.96 17.96 17.96 6 +0.32(+1.81%)
Jan 24, 2018 17.62 17.65 17.62 17.64 1,835 +0.16(+0.92%)
Jan 23, 2018 17.58 17.58 17.48 17.48 1,528 +0.05(+0.29%)
Jan 22, 2018 17.43 17.43 17.43 17.43 435 -0.02(-0.11%)
Jan 18, 2018 17.45 17.45 17.45 0 -0.32(-1.80%)
Jan 17, 2018 18.00 18.00 17.77 17.77 375 -0.18(-1.00%)
Jan 12, 2018 17.95 17.95 17.95 25 -0.26(-1.43%)
Jan 11, 2018 18.07 18.21 18.07 18.21 1,450 +0.43(+2.42%)
Jan 09, 2018 17.78 17.78 17.78 0 +0.23(+1.31%)
Jan 05, 2018 17.55 17.55 17.55 45 +0.14(+0.80%)
Jan 04, 2018 17.41 17.41 17.41 17.41 250 +0.15(+0.87%)
Jan 03, 2018 17.05 17.26 17.01 17.26 1,655 +0.31(+1.83%)
Dec 29, 2017 16.95 16.95 16.95 0 +0.00(+0.00%)
Dec 28, 2017 16.95 16.95 16.95 16.95 375 +0.02(+0.12%)
Dec 27, 2017 16.93 16.93 16.93 16.93 150 +0.13(+0.77%)
Dec 20, 2017 16.80 16.80 16.80 60 +0.54(+3.32%)
Dec 18, 2017 16.26 16.26 16.26 0 +0.17(+1.06%)
Dec 15, 2017 16.05 16.09 16.05 16.09 495 -0.35(-2.13%)
Dec 14, 2017 16.44 16.44 16.44 16.44 225 +0.21(+1.29%)
Dec 08, 2017 16.23 16.23 16.23 50 +0.31(+1.95%)
Dec 07, 2017 15.75 15.92 15.75 15.92 1,000 +0.50(+3.24%)
Dec 04, 2017 15.42 15.42 15.42 0 +0.05(+0.33%)
Dec 01, 2017 15.37 15.37 15.37 15.37 10,000 +0.66(+4.49%)
Nov 21, 2017 14.71 14.71 14.71 0 +0.03(+0.20%)
Nov 20, 2017 14.68 14.68 14.68 14.68 100 -0.06(-0.41%)
Nov 17, 2017 14.74 14.74 14.74 14.74 600 -0.01(-0.07%)
Nov 15, 2017 14.75 14.75 14.75 0 -0.67(-4.35%)
Nov 09, 2017 15.42 15.42 15.42 0 -0.27(-1.69%)
Nov 08, 2017 15.69 15.69 15.69 15.69 100 +0.95(+6.41%)
Nov 06, 2017 14.74 14.74 14.74 0 +0.14(+0.96%)
Nov 03, 2017 14.60 14.60 14.60 14.60 200 +0.19(+1.32%)
Oct 31, 2017 14.41 14.41 14.41 0 -0.11(-0.76%)
Oct 27, 2017 14.52 14.52 14.52 0 +0.13(+0.90%)
Oct 26, 2017 14.41 14.41 13.91 14.39 1,300 -0.04(-0.28%)
Oct 24, 2017 14.43 14.43 14.43 0 +0.11(+0.77%)
Oct 23, 2017 14.32 14.32 14.32 14.32 300 +0.23(+1.63%)
Oct 19, 2017 14.09 14.09 14.09 0 -0.07(-0.49%)
Oct 13, 2017 14.16 14.16 14.16 0 +0.13(+0.93%)
Oct 12, 2017 14.03 14.03 14.03 14.03 200 -0.04(-0.28%)
Oct 09, 2017 14.07 14.07 14.07 0 -0.16(-1.12%)
Sep 27, 2017 14.23 14.23 14.23 0 -0.15(-1.04%)
Sep 19, 2017 14.38 14.38 14.38 0 +0.11(+0.77%)
Sep 15, 2017 14.27 14.27 14.27 0 -0.03(-0.21%)
Sep 13, 2017 14.30 14.30 14.30 0 +0.66(+4.84%)
Sep 01, 2017 13.64 13.64 13.64 0 +0.29(+2.17%)
Aug 29, 2017 13.35 13.35 13.35 0 -0.44(-3.17%)
Aug 24, 2017 13.79 13.79 13.79 0 -0.17(-1.24%)
Aug 04, 2017 13.96 13.96 13.96 0 +0.00(+0.00%)
Aug 03, 2017 13.96 13.96 13.96 13.96 100 +0.45(+3.33%)
Jul 31, 2017 13.51 13.51 13.51 0 +0.12(+0.90%)
Jul 20, 2017 13.39 13.39 13.39 0 +0.17(+1.29%)
Jul 12, 2017 13.22 13.22 13.22 54 +0.10(+0.76%)
Jul 11, 2017 13.12 13.12 13.12 13.12 310 +0.04(+0.31%)
Jul 05, 2017 13.08 13.08 13.08 0 +0.00(+0.00%)
Jul 03, 2017 13.08 13.08 13.08 13.08 50 +0.00(+0.00%)
Jun 28, 2017 13.08 13.08 13.08 50 +0.22(+1.71%)
Jun 27, 2017 12.86 12.86 12.86 12.86 100 -0.04(-0.31%)
Jun 23, 2017 12.90 12.90 12.90 0 -0.15(-1.15%)
Jun 14, 2017 13.05 13.05 13.05 0 +0.00(+0.02%)
Jun 13, 2017 13.05 13.05 13.05 13.05 500 +0.05(+0.36%)
Jun 09, 2017 13.00 13.00 13.00 107 -0.31(-2.33%)
Jun 06, 2017 13.31 13.31 13.31 0 +0.12(+0.92%)
Jun 05, 2017 13.18 13.19 13.18 13.19 1,600 -0.01(-0.08%)
Jun 02, 2017 13.03 13.20 13.03 13.20 200 +0.48(+3.79%)
May 31, 2017 12.72 12.72 12.72 6,225 -0.04(-0.33%)
May 26, 2017 12.76 12.76 12.76 12 -0.05(-0.39%)
May 25, 2017 12.81 12.81 12.81 12.81 125 -0.46(-3.47%)
May 17, 2017 13.27 13.27 13.27 0 -0.18(-1.34%)
May 11, 2017 13.45 13.45 13.45 0 -0.12(-0.88%)
May 10, 2017 13.55 13.57 13.55 13.57 2,400 +0.11(+0.82%)
May 05, 2017 13.46 13.46 13.46 0 +0.06(+0.45%)
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.