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

Sumitomo Corp ADR (OP: SSUMY )

26.12 +0.47 (+1.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 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%)
Jul 01, 2005 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 30, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 29, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 28, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 27, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 24, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 23, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 22, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 21, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 20, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 17, 2005 8.350 8.350 8.350 8.350 192 +0.00(+0.00%)
Jun 16, 2005 8.350 8.350 8.350 8.350 192 +0.30(+3.73%)
Jun 15, 2005 8.050 8.050 8.050 8.050 2,488 -0.30(-3.59%)
Jun 14, 2005 8.350 8.350 8.350 8.350 5,520 +0.00(+0.00%)
Jun 13, 2005 8.350 8.350 8.350 8.350 5,520 +0.00(+0.00%)
Jun 10, 2005 8.350 8.350 8.350 8.350 5,520 +0.00(+0.00%)
Jun 09, 2005 8.350 8.350 8.350 8.350 5,520 -0.10(-1.18%)
Jun 08, 2005 8.450 8.450 8.200 8.450 3,794 +0.00(+0.00%)
Jun 07, 2005 8.450 8.450 8.200 8.450 3,794 +0.40(+4.97%)
Jun 06, 2005 8.050 8.050 8.050 8.050 3,650 +0.00(+0.00%)
Jun 03, 2005 8.050 8.050 8.050 8.050 3,650 +0.10(+1.26%)
Jun 02, 2005 7.950 7.950 7.950 7.950 377 +0.00(+0.00%)
Jun 01, 2005 7.950 8.000 7.950 7.950 2,988 +0.35(+4.61%)
May 31, 2005 7.600 7.800 7.600 7.600 4,374 +0.00(+0.00%)
May 27, 2005 7.600 7.800 7.600 7.600 4,374 +0.00(+0.00%)
May 26, 2005 7.600 7.800 7.600 7.600 4,374 +0.00(+0.00%)
May 25, 2005 7.600 7.800 7.600 7.600 4,374 -0.15(-1.94%)
May 24, 2005 7.750 7.750 7.750 7.750 0 +0.25(+3.33%)
May 23, 2005 7.500 7.500 7.500 7.500 21,470 +0.00(+0.00%)
May 20, 2005 7.500 7.500 7.500 7.500 21,470 +0.00(+0.00%)
May 19, 2005 7.500 7.500 7.500 7.500 21,470 +0.00(+0.00%)
May 17, 2005 7.500 7.500 7.500 7.500 21,470 -0.50(-6.25%)
May 16, 2005 8.000 8.000 8.000 8.000 1,151 +0.00(+0.00%)
May 13, 2005 8.000 8.000 8.000 8.000 1,151 +0.00(+0.00%)
May 12, 2005 8.000 8.000 8.000 8.000 1,151 -0.20(-2.44%)
May 11, 2005 8.200 8.200 8.200 8.200 1,000 +0.00(+0.00%)
May 10, 2005 8.200 8.200 8.200 8.200 1,000 +0.00(+0.00%)
May 09, 2005 8.200 8.200 8.200 8.200 310 -0.10(-1.20%)
May 06, 2005 8.300 8.300 8.250 8.300 800 +0.00(+0.00%)
May 05, 2005 8.300 8.300 8.300 8.300 3,476 +0.00(+0.00%)
May 04, 2005 8.300 8.300 8.300 8.300 3,476 +0.10(+1.22%)
May 03, 2005 8.200 8.200 8.200 8.200 500 -0.05(-0.61%)
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.