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 26, 2023 18.10 44 -0.23(-1.25%)
Apr 25, 2023 17.98 18.33 17.98 18.33 2,365 -0.17(-0.92%)
Apr 21, 2023 18.50 136 +0.30(+1.62%)
Apr 20, 2023 18.23 18.23 18.10 18.20 708 -0.15(-0.79%)
Apr 19, 2023 18.35 18.43 18.25 18.35 2,670 +0.00(+0.00%)
Apr 18, 2023 18.35 18.35 18.35 18.35 345 +0.00(+0.00%)
Apr 17, 2023 18.30 18.39 18.01 18.35 5,617 -0.33(-1.77%)
Apr 14, 2023 18.53 18.68 18.14 18.68 34,641 +0.22(+1.17%)
Apr 13, 2023 18.58 18.68 18.42 18.46 91,341 -0.04(-0.19%)
Apr 12, 2023 17.99 18.58 17.99 18.50 6,550 +0.56(+3.12%)
Apr 11, 2023 18.15 18.15 17.85 17.94 3,874 +0.09(+0.48%)
Apr 03, 2023 17.86 0 +0.68(+3.93%)
Mar 23, 2023 17.18 1,900 +0.16(+0.91%)
Mar 21, 2023 17.02 175 +0.16(+0.94%)
Mar 20, 2023 16.87 16.87 16.87 16.87 100 +0.20(+1.20%)
Mar 16, 2023 16.67 5,000 -0.28(-1.68%)
Mar 15, 2023 17.14 17.24 16.95 16.95 5,948 -1.12(-6.19%)
Mar 09, 2023 18.07 0 +0.96(+5.60%)
Mar 02, 2023 17.11 0 -0.34(-1.95%)
Mar 01, 2023 17.45 17.45 17.45 17.45 200 +0.22(+1.28%)
Feb 27, 2023 17.23 0 +0.25(+1.44%)
Feb 24, 2023 17.15 17.15 16.98 16.98 3,700 -0.46(-2.61%)
Feb 22, 2023 17.44 0 +0.06(+0.35%)
Feb 17, 2023 17.38 35 -0.11(-0.60%)
Feb 16, 2023 17.48 17.48 17.48 17.48 18,100 -0.46(-2.59%)
Feb 13, 2023 17.95 0 +0.23(+1.30%)
Feb 08, 2023 17.72 0 -0.09(-0.51%)
Feb 01, 2023 17.81 0 -0.05(-0.25%)
Jan 31, 2023 17.86 17.86 17.86 17.86 1,000 +0.01(+0.03%)
Jan 23, 2023 17.85 0 +0.43(+2.47%)
Jan 19, 2023 17.42 0 -0.20(-1.14%)
Jan 18, 2023 17.62 17.62 17.62 17.62 15,748 +0.36(+2.09%)
Jan 17, 2023 17.22 17.26 17.18 17.26 2,343 +0.96(+5.89%)
Jan 09, 2023 16.30 0 +0.05(+0.31%)
Jan 06, 2023 16.25 16.25 16.25 16.25 400 -0.20(-1.22%)
Jan 04, 2023 16.45 40 +0.14(+0.86%)
Dec 28, 2022 16.31 0 -0.37(-2.22%)
Dec 21, 2022 16.68 0 +0.56(+3.47%)
Dec 19, 2022 16.12 0 -0.02(-0.12%)
Dec 16, 2022 16.14 16.14 16.14 16.14 200 -0.56(-3.35%)
Dec 15, 2022 16.70 16.70 16.70 16.70 100 +0.35(+2.14%)
Dec 12, 2022 16.35 0 -0.05(-0.30%)
Dec 09, 2022 16.40 16.40 16.40 16.40 320 +0.41(+2.56%)
Dec 05, 2022 15.99 0 -0.26(-1.60%)
Dec 02, 2022 15.93 16.25 15.93 16.25 746 -0.32(-1.95%)
Nov 25, 2022 16.57 133 +0.84(+5.36%)
Nov 23, 2022 15.73 15.73 15.73 15.73 1,700 -0.17(-1.07%)
Nov 22, 2022 15.90 15.90 15.90 15.90 400 +0.49(+3.15%)
Nov 18, 2022 15.41 0 -0.25(-1.56%)
Nov 16, 2022 15.66 0 +0.01(+0.03%)
Nov 10, 2022 15.65 0 +1.88(+13.69%)
Nov 04, 2022 13.77 0 +0.52(+3.92%)
Nov 02, 2022 13.25 0 +0.73(+5.83%)
Oct 31, 2022 12.52 37 -0.25(-1.96%)
Oct 28, 2022 12.73 12.77 12.73 12.77 231 +0.00(+0.00%)
Oct 24, 2022 12.77 604 -0.02(-0.16%)
Oct 21, 2022 12.88 12.88 12.79 12.79 775 +0.33(+2.65%)
Oct 18, 2022 12.46 0 -0.42(-3.30%)
Oct 14, 2022 12.88 9,400 +0.17(+1.38%)
Oct 13, 2022 12.70 12.71 12.70 12.71 420 -0.12(-0.92%)
Oct 10, 2022 12.83 12,000 +0.34(+2.71%)
Sep 29, 2022 12.49 0 -0.36(-2.80%)
Sep 27, 2022 12.85 0 +0.03(+0.23%)
Sep 26, 2022 13.20 13.20 12.82 12.82 3,673 -0.83(-6.08%)
Sep 22, 2022 13.65 23 +0.06(+0.44%)
Sep 19, 2022 13.59 700 -0.22(-1.59%)
Sep 16, 2022 13.81 13.81 13.81 13.81 10,200 +0.41(+3.09%)
Sep 13, 2022 13.40 16,880 -0.32(-2.36%)
Sep 12, 2022 13.72 13.72 13.72 13.72 47,601 +0.30(+2.24%)
Sep 07, 2022 13.42 100 -0.58(-4.14%)
Aug 29, 2022 14.00 0 -0.33(-2.30%)
Aug 26, 2022 14.33 14.33 14.33 14.33 783 +0.10(+0.67%)
Aug 25, 2022 14.23 14.23 14.23 14.23 100 +0.04(+0.32%)
Aug 17, 2022 14.19 0 -0.01(-0.07%)
Aug 15, 2022 14.20 0 +0.00(+0.00%)
Aug 11, 2022 14.20 0 +0.17(+1.21%)
Aug 10, 2022 14.03 14.03 14.03 14.03 2,500 +0.08(+0.57%)
Aug 09, 2022 13.95 13.95 13.95 13.95 173 +0.02(+0.14%)
Aug 08, 2022 13.90 13.93 13.90 13.93 2,600 +0.51(+3.80%)
Aug 05, 2022 13.43 13.43 13.42 13.42 851 -0.79(-5.56%)
Aug 03, 2022 14.21 75 -0.09(-0.60%)
Aug 01, 2022 14.30 0 +0.74(+5.47%)
Jul 29, 2022 13.55 13.55 13.55 13.55 255 -0.35(-2.49%)
Jul 28, 2022 13.80 13.90 13.80 13.90 400 +0.12(+0.87%)
Jul 25, 2022 13.78 0 +0.10(+0.73%)
Jul 20, 2022 13.68 106 +0.39(+2.93%)
Jul 14, 2022 13.29 62 -0.45(-3.28%)
Jul 08, 2022 13.74 0 -0.02(-0.14%)
Jul 05, 2022 13.76 23 +0.00(+0.00%)
Jul 01, 2022 13.76 13.76 13.76 13.76 800 +0.26(+1.93%)
Jun 30, 2022 13.50 13.50 13.50 13.50 3,100 -0.15(-1.10%)
Jun 28, 2022 13.65 80 +0.12(+0.92%)
Jun 21, 2022 13.53 0 +0.02(+0.16%)
Jun 17, 2022 13.50 13.50 13.50 13.50 150 +0.10(+0.77%)
Jun 15, 2022 13.40 0 -0.61(-4.35%)
Jun 14, 2022 13.63 14.01 13.63 14.01 250 -0.74(-5.02%)
Jun 06, 2022 14.75 0 +0.25(+1.72%)
Jun 03, 2022 14.50 14.50 14.50 14.50 185 -0.10(-0.68%)
Jun 01, 2022 14.60 107 +0.17(+1.18%)
May 31, 2022 14.46 14.46 14.32 14.43 6,400 -0.19(-1.27%)
May 26, 2022 14.62 18 +0.19(+1.28%)
May 23, 2022 14.43 0 +0.04(+0.24%)
May 20, 2022 14.39 14.39 14.39 14.39 200 +0.26(+1.88%)
May 19, 2022 14.05 14.15 14.05 14.13 1,000 +0.15(+1.04%)
May 17, 2022 13.98 3 -0.02(-0.11%)
May 11, 2022 14.00 25 -0.31(-2.17%)
May 10, 2022 14.19 14.31 14.19 14.31 1,794 -1.09(-7.08%)
May 09, 2022 15.88 15.88 15.40 15.40 2,122 -0.38(-2.41%)
May 05, 2022 15.78 275 -0.13(-0.82%)
May 04, 2022 15.75 15.91 15.75 15.91 420 +0.13(+0.82%)
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.