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

Sumitomo Corp ADR (OP: SSUMY )

21.60 -0.49 (-2.22%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 8, 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 (%)
Sep 30, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 29, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 28, 2005 10.80 10.80 10.80 10.80 100 +0.45(+4.35%)
Sep 27, 2005 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 26, 2005 10.35 10.35 10.35 10.35 868 +0.10(+0.98%)
Sep 23, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 22, 2005 10.25 10.25 10.25 10.25 700 +0.05(+0.49%)
Sep 21, 2005 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 20, 2005 10.20 10.20 9.900 10.20 1,559 +0.35(+3.55%)
Sep 19, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 16, 2005 9.850 9.850 9.850 9.850 281 +0.30(+3.14%)
Sep 15, 2005 9.550 9.550 9.500 9.550 1,666 +0.15(+1.60%)
Sep 14, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 13, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 12, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 09, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 08, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 07, 2005 9.400 9.400 9.400 9.400 5,278 -0.25(-2.59%)
Sep 06, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Sep 02, 2005 9.650 9.650 9.650 9.650 2,100 +0.00(+0.00%)
Sep 01, 2005 9.650 9.650 9.650 9.650 2,100 +0.55(+6.04%)
Aug 31, 2005 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 30, 2005 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 29, 2005 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 26, 2005 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 25, 2005 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 24, 2005 9.100 9.100 9.100 9.100 600 -0.15(-1.62%)
Aug 23, 2005 9.250 9.250 9.250 9.250 1,210 -0.05(-0.54%)
Aug 22, 2005 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 19, 2005 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 18, 2005 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 17, 2005 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 16, 2005 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Aug 15, 2005 9.300 9.300 9.300 9.300 500 +0.77(+9.03%)
Aug 12, 2005 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Aug 11, 2005 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Aug 10, 2005 8.530 8.550 8.500 8.530 17,935 +0.00(+0.00%)
Aug 09, 2005 8.530 8.550 8.500 8.530 17,935 -0.17(-1.95%)
Aug 08, 2005 8.700 8.700 8.700 8.700 6,536 +0.00(+0.00%)
Aug 05, 2005 8.700 8.700 8.700 8.700 6,536 +0.00(+0.00%)
Aug 04, 2005 8.700 8.700 8.700 8.700 6,536 +0.00(+0.00%)
Aug 03, 2005 8.700 8.700 8.700 8.700 6,536 +0.15(+1.75%)
Aug 02, 2005 8.550 8.550 8.550 8.550 354 +0.00(+0.00%)
Aug 01, 2005 8.550 8.550 8.550 8.550 354 +0.45(+5.56%)
Jul 29, 2005 8.100 8.100 8.100 8.100 1,095 +0.00(+0.00%)
Jul 28, 2005 8.100 8.100 8.020 8.100 19,021 +0.00(+0.00%)
Jul 27, 2005 8.100 8.100 8.020 8.100 19,021 +0.20(+2.53%)
Jul 26, 2005 7.900 7.900 7.900 7.900 345 +0.00(+0.00%)
Jul 25, 2005 7.900 7.900 7.900 7.900 345 +0.00(+0.00%)
Jul 22, 2005 7.900 7.900 7.900 7.900 345 +0.00(+0.00%)
Jul 21, 2005 7.900 7.900 7.900 7.900 345 +0.00(+0.00%)
Jul 20, 2005 7.900 7.900 7.900 7.900 345 +0.00(+0.00%)
Jul 19, 2005 7.900 7.900 7.900 7.900 345 +0.00(+0.00%)
Jul 18, 2005 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 15, 2005 7.900 7.900 7.900 7.900 308 +0.00(+0.00%)
Jul 14, 2005 7.900 7.900 7.900 7.900 125 +0.00(+0.00%)
Jul 13, 2005 7.900 7.900 7.900 7.900 125 +0.00(+0.00%)
Jul 12, 2005 7.900 7.900 7.900 7.900 125 +0.00(+0.00%)
Jul 11, 2005 7.900 7.900 7.900 7.900 125 +0.00(+0.00%)
Jul 08, 2005 7.900 7.900 7.900 7.900 1,700 -0.30(-3.66%)
Jul 07, 2005 8.200 8.200 8.200 8.200 9,201 -0.15(-1.80%)
Jul 06, 2005 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jul 05, 2005 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
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.