Skip to main content

Sumitomo Corp ADR (OP: SSUMY )

24.49 -0.41 (-1.65%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 25.00 25.20 24.72 24.90 78,184 -0.42(-1.66%)
Jun 14, 2024 25.29 25.35 24.66 25.32 74,645 +0.22(+0.88%)
Jun 13, 2024 25.45 25.55 25.02 25.10 48,322 -0.76(-2.94%)
Jun 12, 2024 25.18 26.17 25.18 25.86 36,021 +0.10(+0.39%)
Jun 11, 2024 25.82 25.82 25.66 25.76 160,304 -0.22(-0.85%)
Jun 10, 2024 25.86 26.01 25.86 25.98 24,274 +0.30(+1.17%)
Jun 07, 2024 25.13 26.62 25.13 25.68 42,826 -0.03(-0.12%)
Jun 06, 2024 25.10 25.74 25.10 25.71 21,515 -0.11(-0.41%)
Jun 05, 2024 26.45 26.45 25.66 25.82 52,961 -0.14(-0.56%)
Jun 04, 2024 26.27 26.29 25.89 25.96 52,156 -0.36(-1.37%)
Jun 03, 2024 26.66 26.89 26.20 26.32 153,079 +0.20(+0.77%)
May 31, 2024 26.35 26.35 25.89 26.12 140,314 +0.47(+1.83%)
May 30, 2024 25.71 25.78 25.59 25.65 21,565 +0.13(+0.51%)
May 29, 2024 25.63 25.63 25.46 25.52 24,608 -0.44(-1.69%)
May 28, 2024 26.00 26.39 25.91 25.96 20,636 -0.14(-0.54%)
May 24, 2024 26.25 26.50 26.02 26.10 16,607 +0.33(+1.30%)
May 23, 2024 26.98 26.98 25.65 25.77 50,664 -0.21(-0.82%)
May 22, 2024 26.25 26.25 25.92 25.98 65,535 -0.76(-2.84%)
May 21, 2024 27.54 27.54 26.65 26.74 12,066 -0.08(-0.30%)
May 20, 2024 27.02 27.02 26.70 26.82 28,468 +0.38(+1.44%)
May 17, 2024 26.39 26.48 26.35 26.44 26,956 -0.13(-0.49%)
May 16, 2024 26.50 26.71 26.50 26.57 30,157 -0.33(-1.23%)
May 15, 2024 26.80 27.00 26.73 26.90 22,943 +0.28(+1.05%)
May 14, 2024 26.25 27.00 26.25 26.62 39,250 -0.20(-0.75%)
May 13, 2024 27.73 27.73 26.78 26.82 21,109 -0.36(-1.32%)
May 10, 2024 26.50 27.27 26.50 27.18 27,287 +0.14(+0.52%)
May 09, 2024 27.50 27.50 26.84 27.04 26,281 -0.09(-0.32%)
May 08, 2024 27.30 27.30 26.92 27.13 37,851 -0.47(-1.71%)
May 07, 2024 28.31 28.45 27.56 27.60 51,620 -0.70(-2.47%)
May 06, 2024 28.90 28.90 28.30 28.30 36,552 +0.18(+0.64%)
May 03, 2024 28.79 28.79 27.99 28.12 74,363 +0.29(+1.04%)
May 02, 2024 27.40 27.94 27.40 27.83 57,616 +1.57(+5.98%)
May 01, 2024 26.30 26.50 26.10 26.26 43,967 -0.05(-0.19%)
Apr 30, 2024 26.50 26.90 26.30 26.31 31,802 -0.19(-0.72%)
Apr 29, 2024 26.61 26.81 26.24 26.50 106,447 +1.27(+5.03%)
Apr 26, 2024 25.11 25.23 24.60 25.23 27,727 +0.51(+2.06%)
Apr 25, 2024 24.65 25.15 24.51 24.72 60,250 -0.42(-1.67%)
Apr 24, 2024 25.11 25.20 25.02 25.14 18,253 +0.38(+1.53%)
Apr 23, 2024 25.07 25.14 24.70 24.76 25,912 +0.11(+0.45%)
Apr 22, 2024 24.68 25.02 24.50 24.65 13,949 +0.24(+0.99%)
Apr 19, 2024 25.03 25.03 24.25 24.41 19,808 +0.24(+0.99%)
Apr 18, 2024 24.31 24.55 24.16 24.17 18,003 -0.06(-0.25%)
Apr 17, 2024 24.34 24.47 24.03 24.23 32,638 -0.26(-1.06%)
Apr 16, 2024 24.95 24.95 24.38 24.49 35,669 -0.52(-2.08%)
Apr 15, 2024 24.52 25.42 24.52 25.01 36,971 +0.13(+0.52%)
Apr 12, 2024 25.00 25.25 24.79 24.88 57,933 -0.05(-0.20%)
Apr 11, 2024 25.15 25.15 24.76 24.93 49,792 +0.21(+0.87%)
Apr 10, 2024 24.83 24.83 24.57 24.71 21,956 -0.41(-1.61%)
Apr 09, 2024 25.02 25.19 24.66 25.12 18,441 +0.49(+1.99%)
Apr 08, 2024 25.02 25.02 24.35 24.63 36,254 +0.29(+1.19%)
Apr 05, 2024 24.36 24.48 24.24 24.34 27,364 +0.34(+1.42%)
Apr 04, 2024 24.45 24.95 24.00 24.00 24,846 -0.15(-0.62%)
Apr 03, 2024 24.50 24.50 23.90 24.15 169,591 +0.59(+2.53%)
Apr 02, 2024 23.90 23.90 23.41 23.55 15,111 -0.07(-0.32%)
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.