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 30, 2019 13.98 13.98 13.98 0 -0.19(-1.31%)
Apr 29, 2019 14.17 14.17 14.17 20 +0.00(+0.00%)
Apr 26, 2019 14.17 14.17 14.17 0 -0.23(-1.62%)
Apr 23, 2019 14.40 14.40 14.40 0 -0.01(-0.07%)
Apr 18, 2019 14.43 14.43 14.31 14.41 8,800 +0.21(+1.48%)
Apr 17, 2019 14.20 14.20 14.20 14.20 925 +0.01(+0.11%)
Apr 15, 2019 14.19 14.19 14.19 0 +0.02(+0.13%)
Apr 12, 2019 14.17 14.17 14.17 11,340 +0.02(+0.11%)
Apr 05, 2019 14.15 14.15 14.15 0 +0.00(+0.00%)
Apr 02, 2019 14.15 14.15 14.15 0 -0.01(-0.07%)
Apr 01, 2019 14.16 14.26 14.16 14.16 4,830 -0.11(-0.78%)
Mar 29, 2019 14.27 14.27 14.27 0 +0.00(+0.00%)
Mar 27, 2019 14.27 14.27 14.27 0 +0.00(+0.00%)
Mar 25, 2019 14.27 14.27 14.27 0 -0.04(-0.27%)
Mar 21, 2019 14.31 14.31 14.31 0 +0.01(+0.07%)
Mar 20, 2019 14.30 14.32 14.30 14.30 2,865 +0.04(+0.28%)
Mar 19, 2019 14.26 14.26 14.26 14.26 100 +0.06(+0.42%)
Mar 15, 2019 14.20 14.20 14.20 0 +0.07(+0.51%)
Mar 14, 2019 14.13 14.13 14.13 0 +0.18(+1.29%)
Mar 11, 2019 13.95 13.95 13.95 0 -0.35(-2.46%)
Mar 08, 2019 14.30 14.30 14.30 50 +0.00(+0.00%)
Mar 06, 2019 14.30 14.30 14.30 0 -0.08(-0.56%)
Mar 01, 2019 14.38 14.38 14.38 0 -0.16(-1.09%)
Feb 28, 2019 14.54 14.54 14.54 0 -0.05(-0.36%)
Feb 26, 2019 14.59 14.59 14.59 0 -0.21(-1.42%)
Feb 22, 2019 14.80 14.80 14.80 0 +0.14(+0.95%)
Feb 20, 2019 14.66 14.66 14.66 0 +0.00(+0.00%)
Feb 15, 2019 14.66 14.66 14.66 0 +0.59(+4.18%)
Feb 12, 2019 14.07 14.07 14.07 0 -1.31(-8.53%)
Feb 11, 2019 15.38 15.38 15.38 85 +0.00(+0.00%)
Feb 06, 2019 15.38 15.38 15.38 0 +0.17(+1.14%)
Feb 04, 2019 15.21 15.21 15.21 0 -0.09(-0.59%)
Jan 31, 2019 15.30 15.30 15.30 0 +0.10(+0.66%)
Jan 29, 2019 15.20 15.20 15.20 0 +0.22(+1.45%)
Jan 25, 2019 14.98 14.98 14.98 0 -0.21(-1.36%)
Jan 23, 2019 15.19 15.19 15.19 0 +0.29(+1.95%)
Jan 17, 2019 14.90 14.90 14.90 0 -0.00(-0.03%)
Jan 16, 2019 14.90 14.90 14.90 14.90 470 -0.03(-0.17%)
Jan 15, 2019 14.93 14.93 14.93 14.93 190 +0.15(+1.05%)
Jan 11, 2019 14.78 14.78 14.78 0 +0.20(+1.35%)
Jan 09, 2019 14.58 14.58 14.58 0 +0.16(+1.09%)
Jan 07, 2019 14.42 14.42 14.42 0 +0.04(+0.28%)
Jan 04, 2019 14.58 14.58 14.38 14.38 3,200 +0.13(+0.91%)
Dec 28, 2018 14.25 14.25 14.25 0 +0.58(+4.24%)
Dec 27, 2018 13.67 13.67 13.67 13.67 700 +0.18(+1.33%)
Dec 26, 2018 13.49 13.49 13.49 13.49 1,412 -0.08(-0.59%)
Dec 21, 2018 13.57 13.57 13.57 0 -0.79(-5.50%)
Dec 18, 2018 14.36 14.36 14.36 0 -0.41(-2.74%)
Dec 14, 2018 14.77 14.77 14.77 0 +0.05(+0.37%)
Dec 13, 2018 14.71 14.71 14.71 50 +0.00(+0.00%)
Dec 11, 2018 14.71 14.71 14.71 0 -0.31(-2.10%)
Dec 07, 2018 15.03 15.03 15.03 0 -0.28(-1.80%)
Dec 06, 2018 15.30 15.30 15.30 0 +0.00(+0.00%)
Dec 04, 2018 15.30 15.30 15.30 15.30 400 +0.00(+0.00%)
Nov 30, 2018 15.30 15.30 15.30 15.30 445 +0.20(+1.35%)
Nov 27, 2018 15.10 15.10 15.10 0 +0.01(+0.04%)
Nov 26, 2018 15.09 15.09 15.09 3 +0.00(+0.00%)
Nov 23, 2018 15.09 15.09 15.09 0 -0.18(-1.21%)
Nov 20, 2018 15.28 15.28 15.28 0 +0.00(+0.00%)
Nov 19, 2018 15.28 15.28 15.28 8 +0.00(+0.00%)
Nov 15, 2018 15.28 15.28 15.28 0 +0.18(+1.16%)
Nov 14, 2018 15.10 15.10 15.10 1 +0.00(+0.00%)
Nov 13, 2018 15.10 15.10 15.10 15.10 200 -0.61(-3.91%)
Nov 12, 2018 15.74 15.74 15.71 15.71 5,000 -0.05(-0.29%)
Nov 07, 2018 15.76 15.76 15.76 0 +0.00(+0.00%)
Nov 06, 2018 15.76 15.76 15.76 15.76 2,975 +0.61(+4.03%)
Nov 05, 2018 15.20 15.20 15.15 15.15 1,600 +0.12(+0.83%)
Nov 02, 2018 15.03 15.03 15.03 0 -0.23(-1.54%)
Oct 30, 2018 15.26 15.26 15.26 0 +0.20(+1.33%)
Oct 26, 2018 15.06 15.06 15.06 0 +0.00(+0.00%)
Oct 25, 2018 14.86 15.06 14.86 15.06 5,690 -0.17(-1.12%)
Oct 24, 2018 15.23 15.23 15.23 15.23 200 -0.31(-1.99%)
Oct 23, 2018 15.54 15.54 15.54 15.54 100 -0.46(-2.88%)
Oct 17, 2018 16.00 16.00 16.00 0 -0.65(-3.90%)
Oct 10, 2018 16.65 16.65 16.65 0 -0.28(-1.66%)
Oct 04, 2018 16.93 16.93 16.93 0 +0.00(+0.00%)
Oct 02, 2018 16.93 16.93 16.93 0 +0.21(+1.27%)
Sep 21, 2018 16.72 16.72 16.72 0 +0.00(+0.00%)
Sep 20, 2018 16.72 16.72 16.72 90 +0.00(+0.00%)
Sep 19, 2018 16.72 16.72 16.72 0 +0.67(+4.17%)
Sep 17, 2018 16.05 16.05 16.05 0 +0.00(+0.00%)
Sep 14, 2018 16.05 16.18 16.05 16.05 1,200 +0.27(+1.71%)
Sep 13, 2018 15.62 15.62 15.78 75 +0.16(+1.02%)
Sep 12, 2018 15.62 15.62 15.62 0 +0.00(+0.00%)
Sep 11, 2018 15.62 15.62 15.62 15.62 870 -0.13(-0.83%)
Sep 10, 2018 15.75 15.75 15.75 15.75 225 -0.03(-0.19%)
Sep 06, 2018 15.78 15.78 15.78 0 +0.00(+0.00%)
Sep 05, 2018 15.78 15.78 15.78 15.78 605 -0.26(-1.62%)
Sep 04, 2018 16.04 16.04 16.04 16.04 100 -0.03(-0.19%)
Aug 30, 2018 16.07 16.07 16.07 0 -0.23(-1.41%)
Aug 29, 2018 16.52 16.52 16.30 16.30 7,010 -0.38(-2.28%)
Aug 27, 2018 16.68 16.68 16.68 0 +0.32(+1.96%)
Aug 24, 2018 16.36 16.36 16.36 16.36 1,700 -0.09(-0.55%)
Aug 22, 2018 16.45 16.45 16.45 0 +0.15(+0.92%)
Aug 21, 2018 16.30 16.30 16.30 16.30 730 -0.05(-0.31%)
Aug 20, 2018 16.35 16.35 16.35 16.35 3,100 -0.65(-3.82%)
Aug 17, 2018 17.00 17.00 17.00 125 +0.00(+0.00%)
Aug 10, 2018 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 08, 2018 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 03, 2018 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 26, 2018 16.67 16.67 16.67 0 +0.53(+3.28%)
Jul 24, 2018 16.14 16.14 16.14 0 -0.37(-2.24%)
Jul 19, 2018 16.51 16.51 16.51 4,030 +0.15(+0.92%)
Jul 18, 2018 16.36 16.36 16.36 16.36 250 +0.06(+0.37%)
Jul 12, 2018 16.30 16.30 16.30 0 -0.25(-1.51%)
Jun 29, 2018 16.55 16.55 16.55 0 -0.02(-0.12%)
Jun 26, 2018 16.57 16.57 16.57 0 -0.18(-1.07%)
Jun 20, 2018 16.75 16.75 16.75 0 -0.03(-0.18%)
Jun 18, 2018 16.78 16.78 16.78 2,673 -0.47(-2.72%)
Jun 14, 2018 17.25 17.25 17.25 0 -0.01(-0.06%)
Jun 11, 2018 17.26 17.26 17.26 0 -0.05(-0.29%)
Jun 08, 2018 17.31 17.31 17.31 17.31 835 -0.11(-0.63%)
Jun 07, 2018 17.42 17.42 17.42 17.42 270 +0.22(+1.28%)
Jun 06, 2018 17.20 17.20 17.20 17.20 250 +0.12(+0.70%)
Jun 05, 2018 17.15 17.15 17.08 17.08 500 -0.02(-0.12%)
Jun 04, 2018 17.10 17.10 17.10 17.10 200 -0.10(-0.58%)
May 25, 2018 17.20 17.20 17.20 41 -0.38(-2.16%)
May 21, 2018 17.58 17.58 17.58 100 +0.02(+0.14%)
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.