Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Corp ADR (OP: SSUMY )

25.68 -0.03 (-0.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2009 10.03 10.03 9.650 9.850 10,033 -0.17(-1.70%)
Jul 30, 2009 9.900 10.19 9.900 10.02 9,184 +0.02(+0.20%)
Jul 29, 2009 10.07 10.07 9.890 10.00 46,066 -0.07(-0.70%)
Jul 28, 2009 10.10 10.10 10.01 10.07 29,028 +0.07(+0.70%)
Jul 27, 2009 9.910 10.21 9.910 10.00 11,622 -0.14(-1.38%)
Jul 24, 2009 9.950 10.28 9.950 10.14 9,359 +0.13(+1.30%)
Jul 23, 2009 9.820 10.06 9.820 10.01 44,784 +0.00(+0.00%)
Jul 22, 2009 9.880 10.03 9.880 10.01 2,432 -0.01(-0.10%)
Jul 21, 2009 10.10 10.10 9.940 10.02 7,807 +0.23(+2.35%)
Jul 20, 2009 9.700 9.790 9.690 9.790 9,666 +0.24(+2.51%)
Jul 17, 2009 9.450 9.600 9.450 9.550 8,221 +0.10(+1.06%)
Jul 16, 2009 9.370 9.550 9.370 9.450 6,741 -0.05(-0.53%)
Jul 15, 2009 9.410 9.540 9.410 9.500 15,905 +0.04(+0.42%)
Jul 14, 2009 9.510 9.510 9.440 9.460 3,863 -0.13(-1.36%)
Jul 13, 2009 9.270 9.640 9.270 9.590 15,856 -0.02(-0.21%)
Jul 10, 2009 9.490 9.620 9.490 9.610 3,597 +0.00(+0.00%)
Jul 09, 2009 9.760 9.760 9.560 9.610 8,228 -0.01(-0.10%)
Jul 08, 2009 9.450 9.740 9.450 9.620 4,610 +0.03(+0.31%)
Jul 07, 2009 9.780 9.780 9.590 9.590 2,513 -0.21(-2.14%)
Jul 06, 2009 9.860 9.860 9.710 9.800 12,397 +0.01(+0.10%)
Jul 02, 2009 9.800 9.920 9.790 9.790 9,866 -0.31(-3.07%)
Jul 01, 2009 10.04 10.18 10.04 10.10 4,725 -0.07(-0.69%)
Jun 30, 2009 10.17 10.20 10.09 10.17 18,160 -0.01(-0.10%)
Jun 29, 2009 9.970 10.26 9.970 10.18 2,708 -0.18(-1.74%)
Jun 26, 2009 10.50 10.50 10.35 10.36 3,982 -0.04(-0.38%)
Jun 25, 2009 10.39 10.45 10.36 10.40 6,281 +0.31(+3.07%)
Jun 24, 2009 10.30 10.30 10.08 10.09 79,627 +0.09(+0.90%)
Jun 23, 2009 9.950 10.17 9.950 10.00 6,813 -0.29(-2.82%)
Jun 22, 2009 10.58 10.58 10.16 10.29 100,407 -0.61(-5.60%)
Jun 19, 2009 10.95 10.96 10.78 10.90 3,574 +0.32(+3.02%)
Jun 18, 2009 10.46 10.63 10.46 10.58 6,309 -0.18(-1.67%)
Jun 17, 2009 10.89 10.89 10.66 10.76 15,257 -0.09(-0.83%)
Jun 16, 2009 10.76 10.99 10.76 10.85 25,775 -0.18(-1.63%)
Jun 15, 2009 11.05 11.12 10.97 11.03 28,000 +0.09(+0.82%)
Jun 12, 2009 11.00 11.08 10.91 10.94 2,494 -0.01(-0.09%)
Jun 11, 2009 10.80 10.95 10.70 10.95 4,972 +0.56(+5.39%)
Jun 10, 2009 10.41 10.66 10.36 10.39 7,144 +0.13(+1.27%)
Jun 09, 2009 10.21 10.40 10.21 10.26 2,682 +0.01(+0.10%)
Jun 08, 2009 10.13 10.31 10.13 10.25 5,448 +0.05(+0.49%)
Jun 05, 2009 10.31 10.31 10.13 10.20 16,505 -0.11(-1.07%)
Jun 04, 2009 10.27 10.40 10.27 10.31 4,495 +0.21(+2.08%)
Jun 03, 2009 10.25 10.25 9.990 10.10 11,205 -0.22(-2.13%)
Jun 02, 2009 10.30 10.38 10.17 10.32 6,361 -0.22(-2.09%)
Jun 01, 2009 10.30 10.62 10.30 10.54 6,298 +0.62(+6.25%)
May 29, 2009 10.08 10.10 9.880 9.920 12,123 +0.01(+0.10%)
May 28, 2009 9.800 9.910 9.740 9.910 5,029 -0.04(-0.40%)
May 27, 2009 10.00 10.00 9.840 9.950 5,053 -0.10(-1.00%)
May 26, 2009 10.00 10.14 9.960 10.05 16,786 +0.06(+0.60%)
May 22, 2009 9.950 10.14 9.950 9.990 9,417 +0.15(+1.52%)
May 21, 2009 10.08 10.08 9.810 9.840 42,827 -0.27(-2.67%)
May 20, 2009 10.07 10.15 10.07 10.11 2,639 +0.34(+3.48%)
May 19, 2009 9.680 9.860 9.680 9.770 2,086 -0.08(-0.81%)
May 18, 2009 9.700 9.920 9.700 9.850 9,671 +0.01(+0.10%)
May 15, 2009 9.820 10.00 9.760 9.840 4,215 +0.14(+1.44%)
May 14, 2009 9.470 9.750 9.470 9.700 6,260 -0.03(-0.31%)
May 13, 2009 9.840 9.840 9.690 9.730 18,460 +0.04(+0.41%)
May 12, 2009 9.520 9.715 9.520 9.690 21,738 -0.03(-0.31%)
May 11, 2009 9.600 9.760 9.600 9.720 3,435 +0.22(+2.32%)
May 08, 2009 9.630 9.630 9.470 9.500 5,598 +0.24(+2.59%)
May 07, 2009 9.360 9.620 9.260 9.260 4,904 -0.06(-0.64%)
May 06, 2009 9.250 9.440 9.250 9.320 6,743 +0.13(+1.41%)
May 05, 2009 9.200 9.250 9.160 9.190 4,326 +0.08(+0.88%)
May 04, 2009 9.090 9.240 9.090 9.110 5,326 +0.25(+2.82%)
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.