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 (%)
May 22, 2024 26.08 26.08 26.08 26.08 1,024 -1.22(-4.47%)
May 21, 2024 27.30 27.30 27.30 27.30 10,100 +0.20(+0.74%)
May 20, 2024 27.10 27.10 27.10 27.10 600 +0.78(+2.96%)
May 17, 2024 26.32 26.32 26.32 26.32 2,170 -0.27(-1.00%)
May 16, 2024 26.59 26.59 26.59 26.59 300 +0.35(+1.31%)
May 15, 2024 27.20 27.20 26.24 26.24 657 -0.35(-1.30%)
May 13, 2024 26.59 5,532 -0.69(-2.53%)
May 10, 2024 27.27 27.27 27.27 27.27 161 +0.43(+1.62%)
May 09, 2024 27.00 27.54 26.78 26.84 5,301 -0.24(-0.90%)
May 08, 2024 27.11 27.11 27.08 27.08 2,055 -0.60(-2.15%)
May 07, 2024 27.22 27.68 27.22 27.68 2,377 -0.63(-2.23%)
May 06, 2024 28.90 28.90 28.05 28.31 6,393 +0.38(+1.36%)
May 03, 2024 28.50 28.50 27.93 27.93 7,877 -0.04(-0.14%)
May 02, 2024 27.79 28.13 27.79 27.97 1,974 +1.78(+6.81%)
May 01, 2024 26.18 26.18 26.18 26.18 215 -0.46(-1.74%)
Apr 30, 2024 26.64 26.65 26.19 26.65 1,270 +0.06(+0.23%)
Apr 29, 2024 25.00 26.65 25.00 26.59 1,787 +1.60(+6.40%)
Apr 26, 2024 24.99 24.99 24.99 24.99 695 +0.41(+1.69%)
Apr 23, 2024 24.57 20 +0.28(+1.15%)
Apr 18, 2024 24.30 0 +0.14(+0.56%)
Apr 16, 2024 24.16 40 -0.84(-3.36%)
Apr 15, 2024 25.02 25.09 25.00 25.00 2,250 +0.24(+0.97%)
Apr 09, 2024 24.76 5 +0.39(+1.62%)
Apr 08, 2024 24.37 24.37 24.37 24.37 382 -0.28(-1.15%)
Apr 04, 2024 24.65 12 +0.54(+2.22%)
Apr 03, 2024 24.24 24.24 24.11 24.11 1,307 +0.11(+0.48%)
Apr 01, 2024 24.00 97 -0.30(-1.23%)
Mar 26, 2024 24.30 45 +0.00(+0.00%)
Mar 25, 2024 24.30 24.30 24.30 24.30 366 -0.02(-0.07%)
Mar 21, 2024 24.32 0 +0.32(+1.32%)
Mar 19, 2024 24.00 12 +0.72(+3.11%)
Mar 15, 2024 23.28 1 +0.28(+1.20%)
Mar 14, 2024 23.14 23.14 23.00 23.00 1,750 +0.11(+0.46%)
Mar 13, 2024 22.49 22.89 22.49 22.89 495 -1.05(-4.37%)
Mar 08, 2024 23.94 30 -0.42(-1.72%)
Mar 07, 2024 24.20 24.36 24.20 24.36 7,542 +0.05(+0.21%)
Mar 06, 2024 23.40 24.31 23.40 24.31 2,151 +0.81(+3.45%)
Mar 05, 2024 23.50 24.00 23.50 23.50 425 -0.03(-0.15%)
Mar 04, 2024 23.51 23.80 23.51 23.53 3,755 -0.16(-0.66%)
Mar 01, 2024 23.05 24.00 23.05 23.69 2,729 +0.25(+1.07%)
Feb 29, 2024 23.75 23.75 23.44 23.44 3,394 -0.06(-0.26%)
Feb 28, 2024 23.54 23.75 23.50 23.50 690 -0.50(-2.08%)
Feb 27, 2024 24.20 24.20 24.00 24.00 2,545 -0.20(-0.83%)
Feb 26, 2024 24.21 24.51 24.11 24.20 4,151 +0.20(+0.83%)
Feb 23, 2024 24.00 24.00 24.00 24.00 265 +0.15(+0.63%)
Feb 22, 2024 23.85 23.85 23.85 23.85 1,077 +0.24(+1.02%)
Feb 21, 2024 23.61 23.61 23.61 23.61 220 +0.58(+2.53%)
Feb 20, 2024 23.03 23.03 23.03 23.03 9,200 -0.00(-0.01%)
Feb 15, 2024 23.03 126 +0.63(+2.81%)
Feb 13, 2024 22.40 1 +0.55(+2.52%)
Feb 12, 2024 21.85 21.85 21.85 21.85 170 +0.09(+0.41%)
Feb 09, 2024 21.70 22.25 21.60 21.76 780 -1.72(-7.32%)
Feb 02, 2024 23.48 9,583 +0.58(+2.53%)
Jan 31, 2024 22.90 2,503 +0.93(+4.23%)
Jan 30, 2024 21.97 21.97 21.97 21.97 662 -0.92(-4.00%)
Jan 29, 2024 22.50 22.89 22.50 22.89 700 +0.55(+2.44%)
Jan 26, 2024 22.10 22.35 22.10 22.34 792 +0.10(+0.45%)
Jan 25, 2024 21.99 22.61 21.99 22.24 1,310 -0.56(-2.46%)
Jan 18, 2024 22.80 95 +0.46(+2.06%)
Jan 17, 2024 22.34 22.34 22.34 22.34 94,003 -0.38(-1.67%)
Jan 16, 2024 22.72 22.72 22.72 22.72 463 +0.13(+0.56%)
Jan 12, 2024 22.50 22.93 22.50 22.59 89,953 +0.59(+2.69%)
Jan 11, 2024 22.00 22.00 22.00 22.00 101 +0.22(+1.01%)
Jan 09, 2024 21.78 10 +0.79(+3.76%)
Jan 04, 2024 20.99 0 -0.45(-2.10%)
Jan 03, 2024 21.44 21.44 21.44 21.44 100 -0.56(-2.55%)
Jan 02, 2024 22.00 22.16 21.41 22.00 5,205 +0.50(+2.34%)
Dec 29, 2023 21.50 21.50 21.50 21.50 500 -0.39(-1.80%)
Dec 28, 2023 21.87 21.89 21.79 21.89 692 -0.01(-0.05%)
Dec 27, 2023 21.90 21.90 21.90 21.90 148 +0.55(+2.58%)
Dec 26, 2023 21.35 21.35 21.35 21.35 116 -0.05(-0.23%)
Dec 22, 2023 20.81 21.50 20.81 21.40 73,637 +0.26(+1.23%)
Dec 21, 2023 21.83 21.83 21.14 21.14 24,526 +0.31(+1.49%)
Dec 20, 2023 20.83 20.83 20.83 20.83 255 -0.01(-0.04%)
Dec 19, 2023 21.05 21.05 20.75 20.84 3,455 +0.27(+1.31%)
Dec 18, 2023 20.57 20.57 20.57 20.57 100 -0.63(-2.97%)
Dec 15, 2023 21.20 21.20 21.20 21.20 300 +0.13(+0.62%)
Dec 11, 2023 21.07 0 -0.43(-1.98%)
Dec 07, 2023 21.50 21 +0.96(+4.65%)
Dec 05, 2023 20.54 400 -0.71(-3.36%)
Dec 04, 2023 21.17 21.25 21.17 21.25 3,319 -0.11(-0.50%)
Dec 01, 2023 21.39 21.39 21.14 21.36 1,433 +0.54(+2.60%)
Nov 30, 2023 20.82 20.82 20.82 20.82 450 -0.18(-0.86%)
Nov 29, 2023 21.50 21.50 21.00 21.00 4,545 -0.26(-1.22%)
Nov 27, 2023 21.26 0 -0.63(-2.88%)
Nov 24, 2023 21.10 21.89 21.10 21.89 600 +0.77(+3.62%)
Nov 22, 2023 21.12 21.12 21.12 21.12 490 -0.39(-1.84%)
Nov 20, 2023 21.52 30 -0.03(-0.13%)
Nov 16, 2023 21.55 144 -0.11(-0.52%)
Nov 15, 2023 21.60 21.66 21.60 21.66 815 -0.07(-0.32%)
Nov 14, 2023 21.96 22.00 21.50 21.73 1,316 +0.54(+2.55%)
Nov 13, 2023 21.19 21.19 21.19 21.19 100 -0.11(-0.52%)
Nov 07, 2023 21.30 70 +0.10(+0.47%)
Nov 06, 2023 21.90 21.90 21.20 21.20 650 +0.41(+2.00%)
Nov 03, 2023 20.79 20.79 20.55 20.79 343 +1.27(+6.48%)
Oct 31, 2023 19.52 8,080 -0.40(-2.01%)
Oct 30, 2023 19.87 19.92 19.87 19.92 875 +0.41(+2.12%)
Oct 25, 2023 19.51 1 -0.03(-0.15%)
Oct 24, 2023 19.15 19.54 19.15 19.54 1,700 -0.12(-0.64%)
Oct 18, 2023 19.66 0 -0.19(-0.96%)
Oct 13, 2023 19.85 0 -0.30(-1.49%)
Oct 12, 2023 20.18 20.18 20.07 20.15 16,951 +0.81(+4.19%)
Oct 06, 2023 19.34 49 +0.34(+1.79%)
Oct 04, 2023 19.00 0 -0.33(-1.71%)
Oct 03, 2023 19.50 19.50 19.25 19.33 1,054 -0.53(-2.66%)
Oct 02, 2023 19.86 19.90 19.86 19.86 400 -0.02(-0.09%)
Sep 29, 2023 20.00 20.00 19.88 19.88 1,200 -1.61(-7.47%)
Sep 26, 2023 21.48 5 -0.10(-0.46%)
Sep 22, 2023 21.58 9,357 -0.05(-0.21%)
Sep 19, 2023 21.62 0 +1.38(+6.79%)
Sep 12, 2023 20.25 12 -0.88(-4.16%)
Sep 11, 2023 21.13 21.13 20.70 21.13 1,563 +0.38(+1.81%)
Sep 08, 2023 20.76 20.76 20.75 20.75 900 -0.65(-3.02%)
Sep 07, 2023 21.00 21.40 21.00 21.40 1,295 +0.33(+1.59%)
Sep 06, 2023 21.07 21.07 21.07 21.07 401 +0.05(+0.21%)
Sep 05, 2023 21.72 21.72 21.02 21.02 790 -0.05(-0.24%)
Sep 01, 2023 21.08 21.08 21.07 21.07 634 +0.88(+4.36%)
Aug 30, 2023 20.19 431 +0.55(+2.80%)
Aug 28, 2023 19.64 90 -0.07(-0.38%)
Aug 23, 2023 19.71 0 -0.15(-0.74%)
Aug 22, 2023 19.65 19.86 19.65 19.86 1,000 +0.36(+1.85%)
Aug 21, 2023 19.58 19.58 19.50 19.50 942 -0.34(-1.71%)
Aug 18, 2023 19.84 19.84 19.84 19.84 10,545 +0.09(+0.46%)
Aug 17, 2023 20.00 20.00 19.75 19.75 210 -0.60(-2.96%)
Aug 15, 2023 20.35 24 -0.14(-0.70%)
Aug 11, 2023 20.50 6,051 -0.14(-0.70%)
Aug 10, 2023 20.60 20.71 20.60 20.64 523 +0.24(+1.19%)
Aug 09, 2023 20.40 20.40 20.40 20.40 100 +0.17(+0.83%)
Aug 08, 2023 20.56 20.56 20.23 20.23 947 -0.39(-1.89%)
Aug 07, 2023 20.60 20.62 20.60 20.62 1,025 +0.06(+0.29%)
Aug 04, 2023 20.56 20.56 20.56 20.56 200 -0.44(-2.10%)
Aug 02, 2023 21.00 81 +0.32(+1.55%)
Aug 01, 2023 20.68 20.68 20.68 20.68 100 -0.92(-4.26%)
Jul 31, 2023 21.22 21.60 21.22 21.60 908 +0.36(+1.67%)
Jul 28, 2023 21.25 21.25 21.25 21.25 2,797 -0.24(-1.12%)
Jul 27, 2023 21.57 21.70 21.45 21.48 41,375 +0.09(+0.42%)
Jul 26, 2023 21.51 21.51 21.18 21.39 574 -0.16(-0.72%)
Jul 25, 2023 21.55 21.55 21.55 21.55 1,143 +0.37(+1.75%)
Jul 24, 2023 21.17 21.18 21.00 21.18 27,066 +0.61(+2.97%)
Jul 21, 2023 21.07 21.07 20.57 20.57 20,572 -0.28(-1.34%)
Jul 20, 2023 20.59 20.85 20.59 20.85 200 -0.25(-1.18%)
Jul 19, 2023 21.67 21.67 20.98 21.10 10,218 -0.57(-2.63%)
Jul 18, 2023 20.89 21.67 20.89 21.67 13,687 +0.60(+2.85%)
Jul 17, 2023 21.64 21.64 21.07 21.07 1,615 +0.25(+1.21%)
Jul 14, 2023 21.18 21.22 20.82 20.82 29,641 -0.35(-1.63%)
Jul 13, 2023 20.58 21.74 20.58 21.16 24,101 +0.55(+2.69%)
Jul 12, 2023 20.86 21.08 20.61 20.61 8,050 -0.49(-2.32%)
Jul 11, 2023 21.00 21.10 20.76 21.10 9,021 +0.16(+0.75%)
Jul 10, 2023 20.88 21.10 20.54 20.94 22,908 +0.28(+1.37%)
Jul 06, 2023 20.66 606 -0.34(-1.61%)
Jul 05, 2023 21.32 21.32 20.94 21.00 7,748 -0.41(-1.94%)
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.