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 29, 2022 15.80 0 +0.42(+2.73%)
Apr 26, 2022 15.38 41 -0.63(-3.94%)
Apr 25, 2022 16.01 16.01 16.01 16.01 220 -0.43(-2.62%)
Apr 20, 2022 16.44 74 +0.03(+0.18%)
Apr 19, 2022 16.41 16.41 16.41 16.41 8,286 +0.41(+2.56%)
Apr 18, 2022 16.00 16.00 16.00 16.00 300 -0.02(-0.09%)
Apr 12, 2022 16.02 0 -0.66(-3.99%)
Apr 06, 2022 16.68 700 -0.78(-4.47%)
Mar 31, 2022 17.46 10 -0.25(-1.41%)
Mar 30, 2022 17.67 17.71 17.67 17.71 1,525 -0.46(-2.54%)
Mar 29, 2022 17.97 18.17 17.97 18.17 4,065 +0.32(+1.80%)
Mar 28, 2022 18.00 18.00 17.85 17.85 2,298 +0.01(+0.03%)
Mar 23, 2022 17.84 0 -0.12(-0.64%)
Mar 22, 2022 17.96 17.96 17.96 17.96 3,261 +0.86(+5.03%)
Mar 17, 2022 17.10 0 +0.39(+2.30%)
Mar 14, 2022 16.71 265 +0.23(+1.43%)
Mar 10, 2022 16.48 13,550 -0.04(-0.24%)
Mar 09, 2022 16.52 16.52 16.52 16.52 100 -0.25(-1.49%)
Mar 04, 2022 16.77 0 -0.11(-0.65%)
Mar 03, 2022 16.88 16.88 16.88 16.88 500 +0.48(+2.93%)
Mar 02, 2022 16.40 16.40 16.40 16.40 200 +0.19(+1.17%)
Mar 01, 2022 16.22 16.22 16.21 16.21 5,505 -0.02(-0.09%)
Feb 28, 2022 16.23 16.23 16.23 16.23 2,245 -0.55(-3.31%)
Feb 25, 2022 16.78 16.78 16.78 16.78 100 +1.01(+6.40%)
Feb 24, 2022 15.77 15.77 15.77 15.77 615 -0.58(-3.55%)
Feb 23, 2022 16.20 16.51 16.20 16.35 1,210 -0.16(-0.97%)
Feb 22, 2022 16.51 16.51 16.51 16.51 517 +0.36(+2.20%)
Feb 15, 2022 16.16 0 -0.04(-0.28%)
Feb 10, 2022 16.20 0 +0.82(+5.33%)
Feb 03, 2022 15.38 29 -0.38(-2.41%)
Feb 02, 2022 15.76 15.76 15.76 15.76 100 +0.43(+2.80%)
Feb 01, 2022 15.25 15.33 15.25 15.33 1,480 +0.38(+2.51%)
Jan 27, 2022 14.95 0 -0.21(-1.36%)
Jan 24, 2022 15.16 0 -0.22(-1.46%)
Jan 20, 2022 15.38 0 +0.17(+1.15%)
Jan 14, 2022 15.21 0 +0.05(+0.33%)
Jan 12, 2022 15.16 0 +0.22(+1.47%)
Jan 11, 2022 14.94 14.94 14.94 14.94 1,000 +0.23(+1.56%)
Jan 10, 2022 14.84 14.84 14.71 14.71 15,200 -0.19(-1.28%)
Jan 07, 2022 14.90 14.90 14.90 14.90 8,500 +0.50(+3.47%)
Dec 27, 2021 14.40 14.40 14.40 300 +0.00(+0.00%)
Dec 22, 2021 14.40 14.40 14.40 70 -0.04(-0.28%)
Dec 21, 2021 14.44 14.44 14.44 14.44 4,053 -0.04(-0.28%)
Dec 16, 2021 14.48 14.48 14.48 0 +0.08(+0.56%)
Dec 14, 2021 14.40 14.40 14.40 20 +0.04(+0.28%)
Dec 10, 2021 14.36 14.36 14.36 2 -0.02(-0.14%)
Dec 09, 2021 14.81 14.81 14.38 14.38 250 -0.02(-0.14%)
Dec 07, 2021 14.40 14.40 14.40 600 +0.74(+5.42%)
Dec 06, 2021 13.66 13.66 13.66 13.66 780 -0.05(-0.40%)
Dec 01, 2021 13.71 13.71 13.71 1 -0.16(-1.14%)
Nov 29, 2021 13.87 13.87 13.87 14,009 -0.59(-4.06%)
Nov 24, 2021 14.46 14.46 14.46 0 -0.51(-3.41%)
Nov 19, 2021 14.97 14.97 14.97 0 +0.50(+3.46%)
Nov 18, 2021 14.39 14.47 14.39 14.47 4,580 -0.02(-0.14%)
Nov 17, 2021 14.49 14.49 14.49 14.49 1,000 +0.04(+0.28%)
Nov 15, 2021 14.45 14.45 14.45 13 +0.11(+0.78%)
Nov 11, 2021 14.34 14.34 14.34 30 +0.01(+0.06%)
Nov 09, 2021 14.33 14.33 14.33 14.33 680 -0.35(-2.38%)
Nov 08, 2021 14.68 14.68 14.68 14.68 152 +0.27(+1.87%)
Nov 05, 2021 14.46 14.46 14.40 14.41 5,407 +0.05(+0.35%)
Nov 02, 2021 14.36 14.36 14.36 0 -0.26(-1.78%)
Nov 01, 2021 14.62 14.62 14.62 14.62 200 +0.54(+3.84%)
Oct 28, 2021 14.08 14.08 14.08 220 +0.16(+1.15%)
Oct 27, 2021 13.92 13.92 13.92 13.92 2,095 -0.27(-1.90%)
Oct 26, 2021 14.19 14.19 14.19 14.19 821 +0.02(+0.14%)
Oct 22, 2021 14.17 14.17 14.17 71 +0.07(+0.50%)
Oct 21, 2021 14.10 14.10 14.10 14.10 171 +0.00(+0.00%)
Oct 19, 2021 14.10 14.10 14.10 20 -0.10(-0.70%)
Oct 14, 2021 14.20 14.20 14.20 7,400 +0.12(+0.85%)
Oct 11, 2021 14.08 14.08 14.08 0 +0.01(+0.07%)
Oct 08, 2021 14.07 14.07 14.07 14.07 460 -0.03(-0.21%)
Oct 06, 2021 14.10 14.10 14.10 21 +0.06(+0.43%)
Oct 05, 2021 14.00 14.04 14.00 14.04 540 +0.49(+3.62%)
Oct 04, 2021 13.87 13.87 13.55 13.55 430 -0.38(-2.74%)
Oct 01, 2021 13.93 13.93 13.93 13.93 1,023 -0.43(-2.99%)
Sep 29, 2021 14.36 14.36 14.36 16,505 -0.02(-0.10%)
Sep 28, 2021 14.44 14.44 14.38 14.38 32,427 -0.05(-0.38%)
Sep 27, 2021 14.43 14.43 14.43 14.43 550 +0.20(+1.41%)
Sep 24, 2021 14.23 14.23 14.23 14.23 9,078 +0.24(+1.74%)
Sep 23, 2021 14.35 14.35 13.99 13.99 2,901 -0.21(-1.49%)
Sep 22, 2021 14.63 14.63 14.20 14.20 403 -0.45(-3.09%)
Sep 21, 2021 14.65 14.65 14.65 14.65 570 +0.32(+2.23%)
Sep 20, 2021 14.41 14.41 14.33 14.33 1,500 -0.30(-2.05%)
Sep 17, 2021 14.63 14.81 14.63 14.63 716 -0.23(-1.55%)
Sep 15, 2021 14.86 14.86 14.86 875 -0.07(-0.47%)
Sep 13, 2021 14.93 14.93 14.93 0 +0.13(+0.88%)
Sep 09, 2021 14.80 14.80 14.80 0 +0.46(+3.21%)
Sep 07, 2021 14.34 14.34 14.34 60 +0.04(+0.28%)
Sep 03, 2021 14.30 14.30 14.30 14.30 2,451 +0.23(+1.63%)
Sep 02, 2021 14.19 14.26 13.83 14.07 2,805 +0.17(+1.22%)
Sep 01, 2021 13.70 13.90 13.70 13.90 825 -0.09(-0.68%)
Aug 31, 2021 13.69 13.99 13.69 13.99 1,225 +0.30(+2.23%)
Aug 25, 2021 13.69 13.69 13.69 0 -0.55(-3.90%)
Aug 17, 2021 14.24 14.24 14.24 810 -0.01(-0.04%)
Aug 16, 2021 14.19 14.25 14.16 14.25 1,271 +0.09(+0.64%)
Aug 13, 2021 14.16 14.16 14.16 14.16 150 +0.16(+1.14%)
Aug 10, 2021 14.00 14.00 14.00 0 -0.18(-1.23%)
Aug 09, 2021 14.18 14.18 14.18 14.18 425 +0.35(+2.53%)
Aug 04, 2021 13.82 13.82 13.82 4,400 -0.27(-1.88%)
Aug 03, 2021 13.98 14.09 13.98 14.09 850 +0.42(+3.07%)
Aug 02, 2021 14.25 14.44 13.67 13.67 36,940 +0.20(+1.45%)
Jul 30, 2021 13.47 13.47 13.47 13.47 10,000 -0.16(-1.14%)
Jul 29, 2021 13.27 13.63 13.27 13.63 460 +0.09(+0.63%)
Jul 28, 2021 13.45 13.59 13.45 13.54 360 +0.12(+0.86%)
Jul 26, 2021 13.43 13.43 13.43 0 -0.02(-0.15%)
Jul 22, 2021 13.45 13.45 13.45 0 +0.24(+1.81%)
Jul 21, 2021 13.68 13.68 13.21 13.21 844 -0.14(-1.08%)
Jul 15, 2021 13.36 13.36 13.36 5 -0.07(-0.56%)
Jul 13, 2021 13.43 13.43 13.43 20 +0.05(+0.37%)
Jul 12, 2021 13.54 13.54 13.38 13.38 1,700 +0.09(+0.68%)
Jul 08, 2021 13.29 13.29 13.29 223 -0.27(-1.95%)
Jul 07, 2021 13.55 13.55 13.55 13.55 304 +0.09(+0.71%)
Jul 06, 2021 13.46 13.46 13.46 13.46 102 +0.09(+0.67%)
Jul 01, 2021 13.37 13.37 13.37 1 -0.32(-2.34%)
Jun 29, 2021 13.69 13.69 13.69 95 -0.09(-0.62%)
Jun 28, 2021 13.78 13.78 13.70 13.78 4,647 -0.02(-0.14%)
Jun 25, 2021 13.79 13.79 13.79 13.79 3,805 +0.14(+1.06%)
Jun 24, 2021 13.65 13.65 13.65 13.65 230 +0.27(+2.02%)
Jun 21, 2021 13.38 13.38 13.38 10 +0.08(+0.56%)
Jun 18, 2021 13.71 13.71 13.12 13.30 53,462 -0.57(-4.11%)
Jun 15, 2021 13.88 13.88 13.88 45 -0.05(-0.36%)
Jun 14, 2021 13.86 13.93 13.86 13.93 10,600 -0.07(-0.54%)
Jun 11, 2021 13.90 14.00 13.90 14.00 7,300 +0.05(+0.39%)
Jun 09, 2021 13.95 13.95 13.95 60 -0.21(-1.45%)
Jun 07, 2021 14.15 14.15 14.15 10,001 -0.25(-1.74%)
Jun 04, 2021 14.36 14.40 14.36 14.40 455 +0.36(+2.53%)
Jun 01, 2021 14.04 14.04 14.04 0 +0.08(+0.61%)
May 27, 2021 13.96 13.96 13.96 22 +0.12(+0.83%)
May 21, 2021 13.85 13.85 13.85 1 +0.08(+0.59%)
May 18, 2021 13.76 13.76 13.76 50 +0.01(+0.10%)
May 17, 2021 14.16 14.16 13.75 13.75 2,300 -0.05(-0.36%)
May 14, 2021 13.80 13.80 13.80 13.80 310 -0.03(-0.24%)
May 13, 2021 13.68 13.85 13.50 13.83 1,476 -0.38(-2.65%)
May 12, 2021 14.21 14.21 14.21 14.21 425 -0.13(-0.94%)
May 10, 2021 14.35 14.35 14.35 129 -0.07(-0.52%)
May 07, 2021 14.09 14.42 14.01 14.42 10,367 +0.85(+6.26%)
May 06, 2021 13.57 13.57 13.57 13.57 235 -0.07(-0.51%)
May 04, 2021 13.64 13.64 13.64 10 -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.